First Majestic Silver Historical Data - FR

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
First Majestic Silver Corp FR Toronto Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 9.10 0.00 0.00 0.00 9.10 08:11:56
more quote information »

FR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.629.768.338.91921,6560.485.57%
1 Month10.0511.245.308.511,562,214-0.95-9.45%
3 Months14.3714.585.3010.481,137,174-5.27-36.67%
6 Months12.9816.505.3012.07914,744-3.88-29.89%
1 Year8.7916.505.3011.85864,6820.313.53%
3 Years11.5216.505.309.89754,482-2.42-21.01%
5 Years6.5524.963.5010.60864,4612.5538.93%

FR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 9.10 -0.16 -1.73% 9.50 9.76 8.99 1,126,927
Apr 06 2020 9.26 0.67 7.8% 8.88 9.40 8.77 1,024,662
Apr 03 2020 8.59 -0.39 -4.34% 8.89 9.23 8.48 792,417
Apr 02 2020 8.98 0.25 2.86% 9.05 9.41 8.89 944,736
Apr 01 2020 8.73 0.01 0.11% 8.62 9.04 8.33 848,774
Mar 31 2020 8.72 -0.31 -3.43% 9.18 9.43 8.70 1,099,824
Mar 30 2020 9.03 -0.46 -4.85% 9.49 9.86 8.65 1,540,618
Mar 27 2020 9.49 -0.69 -6.78% 9.87 10.10 9.23 818,989
Mar 26 2020 10.18 -0.42 -3.96% 10.74 11.13 9.93 1,160,902
Mar 25 2020 10.60 0.11 1.05% 10.22 11.24 9.86 1,505,521
Mar 24 2020 10.49 1.68 19.07% 10.43 10.67 9.55 2,494,086
Mar 23 2020 8.81 0.81 10.13% 8.50 9.26 7.87 1,505,470
Mar 20 2020 8.00 -0.22 -2.68% 8.72 8.84 7.89 1,092,478
Mar 19 2020 8.22 0.40 5.12% 7.86 9.36 6.94 2,045,329
Mar 18 2020 7.82 -1.11 -12.43% 8.59 9.49 7.75 2,161,016
Mar 17 2020 8.93 1.24 16.12% 7.52 9.48 7.52 3,049,003
Mar 16 2020 7.69 0.75 10.81% 5.69 8.15 5.30 3,136,855
Mar 13 2020 6.94 -0.89 -11.37% 8.21 8.25 6.85 3,024,399
Mar 12 2020 7.83 -1.21 -13.38% 7.97 9.17 7.48 2,240,634
Mar 11 2020 9.04 -1.08 -10.67% 10.05 10.08 8.85 1,333,308
Mar 10 2020 10.12 0.40 4.12% 10.20 10.31 9.61 1,011,872
Mar 09 2020 9.72 -0.91 -8.56% 10.10 10.39 9.38 1,304,135
Mar 06 2020 10.63 -0.33 -3.01% 10.99 10.99 10.19 1,133,284
See More Historical Prices »


Your Recent History
TSX
FR
First Maje..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.