ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FR First Majestic Silver Corp

7.56
-0.09 (-1.18%)
Mar 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
First Majestic Silver Corp FR Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -1.18% 7.56 16:12:00
Open Price Low Price High Price Close Price Prev Close
7.63 7.49 7.65 7.56 7.65
more quote information »

FR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.117.657.017.40691,8460.456.33%
1 Month6.207.655.786.73711,4921.3621.94%
3 Months8.318.585.676.76647,263-0.75-9.03%
6 Months7.868.745.677.07667,458-0.30-3.82%
1 Year10.1110.795.677.82649,216-2.55-25.22%
3 Years21.3922.735.6712.10700,041-13.83-64.66%
5 Years8.9730.755.3013.23852,447-1.41-15.72%

FR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 7.56 -0.09 -1.18% 7.63 7.65 7.49 400,566
Mar 15 2024 7.65 0.35 4.79% 7.33 7.65 7.29 808,228
Mar 14 2024 7.30 -0.08 -1.08% 7.36 7.38 7.22 587,957
Mar 13 2024 7.38 0.11 1.51% 7.22 7.54 7.16 719,228
Mar 12 2024 7.27 -0.08 -1.09% 7.16 7.28 7.01 709,908
Mar 11 2024 7.35 0.18 2.51% 7.11 7.47 7.10 633,910
Mar 08 2024 7.17 0.02 0.28% 7.21 7.28 7.02 780,798
Mar 07 2024 7.15 0.26 3.77% 6.98 7.17 6.88 843,628
Mar 06 2024 6.89 0.22 3.30% 6.76 6.98 6.76 904,406
Mar 05 2024 6.67 -0.11 -1.62% 6.88 6.93 6.59 812,495
Mar 04 2024 6.78 0.37 5.77% 6.52 6.79 6.49 1,072,432
Mar 01 2024 6.41 0.30 4.91% 6.15 6.45 6.05 744,745
Feb 29 2024 6.11 0.09 1.50% 6.12 6.27 6.09 602,560
Feb 28 2024 6.02 -0.21 -3.37% 6.15 6.15 5.94 472,793
Feb 27 2024 6.23 0.02 0.32% 6.27 6.30 6.19 479,119
Feb 26 2024 6.21 -0.08 -1.27% 6.22 6.25 6.03 549,632
Feb 23 2024 6.29 0.22 3.62% 5.98 6.30 5.78 716,287
Feb 22 2024 6.07 0.04 0.66% 6.07 6.35 6.01 1,188,795
Feb 21 2024 6.03 -0.09 -1.47% 6.12 6.12 5.96 526,846
Feb 20 2024 6.12 -0.03 -0.49% 6.20 6.24 6.02 364,576
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock