First Majestic Silver Corporation (FMV)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.208 | -3.2228075612 | 6.454 | 6.7 | 6.176 | 80126 | 6.40381227 | DE |
| 4 | 1.0980001 | 21.3286736855 | 5.1479999 | 6.85 | 4.841 | 160406 | 5.9913855 | DE |
| 12 | 0.472 | 8.1745756841 | 5.774 | 6.85 | 4.841 | 140113 | 5.66263316 | DE |
| 26 | 0.558 | 9.81012658228 | 5.688 | 7.448 | 4.841 | 133912 | 5.9402278 | DE |
| 52 | 1.066 | 20.5791505792 | 5.18 | 7.888 | 4.021 | 125789 | 5.9969432 | DE |
| 156 | -5.879 | -48.4865979381 | 12.125 | 13.14 | 3.901 | 63409 | 6.01408325 | DE |
| 260 | 0.247 | 4.11735289215 | 5.999 | 21.95 | 3.901 | 61889 | 8.06639162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 6.194 | -0.28 | -4.38 | 6.498 | 6.6 | 6.176 | 121633 |
| 1743110820 | 6.478 | 0.12 | 1.89 | 6.342 | 6.554 | 6.292 | 108371 |
| 1743024420 | 6.358 | 0.02 | 0.25 | 6.372 | 6.478 | 6.2779999 | 70292 |
| 1742938020 | 6.342 | -0.14 | -2.10 | 6.508 | 6.7 | 6.342 | 62886 |
| 1742851620 | 6.478 | 0.11 | 1.79 | 6.41 | 6.5199999 | 6.3179999 | 47377 |
| 1742592420 | 6.364 | -0.18 | -2.78 | 6.454 | 6.48 | 6.23 | 111705 |
| 1742506020 | 6.546 | -0.05 | -0.73 | 6.45 | 6.7 | 6.446 | 117250 |
| 1742419620 | 6.594 | -0.03 | -0.39 | 6.7 | 6.7 | 6.402 | 122067 |
| 1742333220 | 6.62 | 0.16 | 2.45 | 6.5119999 | 6.85 | 6.5119999 | 274540 |
| 1742246820 | 6.462 | 0.32 | 5.28 | 6.114 | 6.55 | 6.066 | 366194 |
| 1741987620 | 6.138 | -0.04 | -0.65 | 6.162 | 6.2779999 | 6.066 | 248651 |
| 1741901220 | 6.178 | 0.51 | 9.04 | 5.668 | 6.192 | 5.63 | 407411 |
| 1741814820 | 5.666 | 0.11 | 1.94 | 5.558 | 5.746 | 5.538 | 305462 |
| 1741728420 | 5.558 | 0.39 | 7.63 | 5.13 | 5.63 | 5.12 | 192287 |
| 1741642020 | 5.1639999 | -0.29 | -5.39 | 5.522 | 5.522 | 5.0279999 | 84463 |
| 1741382820 | 5.458 | 0.13 | 2.52 | 5.378 | 5.538 | 5.29 | 99154 |
| 1741296420 | 5.324 | -0.08 | -1.44 | 5.346 | 5.5 | 5.248 | 126257 |
| 1741210020 | 5.402 | 0.35 | 6.97 | 5.144 | 5.402 | 5.008 | 147461 |
| 1741123620 | 5.05 | -0.06 | -1.17 | 5.17 | 5.204 | 4.841 | 165841 |
| 1741037220 | 5.11 | -0.04 | -0.74 | 5.18 | 5.3419999 | 5.11 | 40357 |
| 1740778020 | 5.1479999 | -0.01 | -0.23 | 5.1479999 | 5.166 | 4.997 | 110101 |
| 1740691620 | 5.16 | -0.28 | -5.15 | 5.398 | 5.44 | 5.15 | 120635 |
| 1740605220 | 5.44 | 0.21 | 4.02 | 5.2619999 | 5.526 | 5.1559999 | 151049 |
| 1740518820 | 5.23 | -0.16 | -2.97 | 5.398 | 5.426 | 5.0599999 | 139980 |
| 1740432420 | 5.39 | 0.09 | 1.62 | 5.3579999 | 5.468 | 5.172 | 155424 |
| 1740173220 | 5.304 | -0.17 | -3.11 | 5.518 | 5.518 | 5.2779999 | 152541 |
| 1740086820 | 5.474 | 0.37 | 7.25 | 5.198 | 5.538 | 5.166 | 226621 |
| 1740000420 | 5.104 | -0.07 | -1.43 | 5.152 | 5.228 | 5.0599999 | 136021 |
| 1739914020 | 5.178 | -0.27 | -4.99 | 5.36 | 5.432 | 5.1079999 | 234096 |
| 1739827620 | 5.45 | 0.26 | 4.93 | 5.252 | 5.45 | 5.252 | 81525 |
| 1739568420 | 5.194 | -0.24 | -4.35 | 5.594 | 5.766 | 5.136 | 434219 |
| 1739482020 | 5.43 | -0.12 | -2.20 | 5.558 | 5.646 | 5.4 | 128126 |
| 1739395620 | 5.5519999 | 0.14 | 2.59 | 5.478 | 5.688 | 5.3 | 117879 |
| 1739309220 | 5.412 | -0.12 | -2.13 | 5.5279999 | 5.5759999 | 5.364 | 145516 |
| 1739222820 | 5.53 | 0.07 | 1.24 | 5.542 | 5.724 | 5.47 | 163913 |
| 1738963620 | 5.462 | -0.16 | -2.88 | 5.646 | 5.744 | 5.434 | 196585 |
| 1738877220 | 5.624 | -0.14 | -2.50 | 5.834 | 5.848 | 5.556 | 151263 |
| 1738790820 | 5.768 | -0.18 | -2.96 | 5.946 | 6.1 | 5.708 | 227458 |
| 1738704420 | 5.944 | 0.33 | 5.88 | 5.5519999 | 6.018 | 5.55 | 237827 |
| 1738618020 | 5.614 | 0.13 | 2.45 | 5.468 | 5.72 | 5.45 | 142057 |
| 1738358820 | 5.48 | -0.25 | -4.43 | 5.732 | 5.806 | 5.454 | 229955 |
| 1738272420 | 5.734 | 0.37 | 6.98 | 5.3659999 | 5.782 | 5.3659999 | 211673 |
| 1738186020 | 5.36 | 0.22 | 4.28 | 5.17 | 5.378 | 5.122 | 77230 |
| 1738099620 | 5.1399999 | 0.1 | 2.07 | 4.992 | 5.17 | 4.931 | 52848 |
| 1738013220 | 5.0359999 | -0.33 | -6.15 | 5.34 | 5.348 | 4.9509999 | 146357 |
| 1737754020 | 5.3659999 | -0.01 | -0.26 | 5.47 | 5.538 | 5.336 | 120557 |
| 1737667620 | 5.38 | -0.01 | -0.11 | 5.4 | 5.43 | 5.274 | 112778 |
| 1737581220 | 5.386 | -0.12 | -2.25 | 5.57 | 5.58 | 5.364 | 37260 |
| 1737494820 | 5.51 | -0.14 | -2.41 | 5.728 | 5.852 | 5.48 | 62237 |
| 1737408420 | 5.646 | -0 | -0.07 | 5.702 | 5.722 | 5.5519999 | 56529 |
| 1737149220 | 5.65 | 0.23 | 4.28 | 5.418 | 5.75 | 5.28 | 98919 |
| 1737062820 | 5.418 | -0.08 | -1.49 | 5.508 | 5.602 | 5.41 | 39814 |
| 1736976420 | 5.5 | -0.15 | -2.69 | 5.646 | 5.8099999 | 5.404 | 113257 |
| 1736890020 | 5.652 | 0.18 | 3.29 | 5.468 | 5.768 | 5.43 | 88308 |
| 1736803620 | 5.472 | -0.21 | -3.66 | 5.758 | 5.758 | 5.444 | 39113 |
| 1736544420 | 5.68 | -0.11 | -1.87 | 5.848 | 5.886 | 5.68 | 51958 |
| 1736458020 | 5.788 | 0.09 | 1.54 | 5.708 | 5.95 | 5.702 | 71652 |
| 1736371620 | 5.7 | 0.02 | 0.28 | 5.7859999 | 5.822 | 5.58 | 88398 |
| 1736285220 | 5.684 | 0.1 | 1.86 | 5.648 | 5.9 | 5.606 | 42446 |
| 1736198820 | 5.58 | -0.07 | -1.24 | 5.666 | 5.75 | 5.5199999 | 60869 |
| 1735939620 | 5.65 | -0.14 | -2.42 | 5.774 | 5.862 | 5.574 | 53772 |
| 1735853220 | 5.79 | 0.55 | 10.45 | 5.336 | 5.8179999 | 5.258 | 214064 |
| 1735594020 | 5.242 | -0.07 | -1.28 | 5.3339999 | 5.3339999 | 5.242 | 25480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
