First Majestic Silver Historical Data - FR

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
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 High Price Low Price Open Price Close Price Last Traded
  -0.91 -6.14% 13.91 14.50 13.89 14.50 14.82 16:43:03
more quote information »

FR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9115.1413.8914.66547,2500.000.0%
1 Month12.5715.1412.4614.20536,4401.3410.66%
3 Months13.0715.1411.8113.46682,5820.846.43%
6 Months8.5815.508.2012.83848,7395.3362.12%
1 Year6.6515.506.5010.88733,3667.26109.17%
3 Years12.8315.506.129.95778,7771.088.42%
5 Years4.7124.963.5010.35833,3679.20195.33%

FR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 13.91 -0.91 -6.14% 14.50 14.50 13.89 1,203,128
Dec 05 2019 14.82 0.25 1.72% 14.58 15.10 14.48 690,279
Dec 04 2019 14.57 -0.41 -2.74% 14.86 14.91 14.41 703,028
Dec 03 2019 14.98 0.48 3.31% 14.80 15.14 14.73 827,700
Dec 03 2019 14.50 0.00 0.0% 14.50 14.50 14.50 0
Dec 02 2019 14.50 0.26 1.83% 14.11 14.52 14.06 587,830
Nov 29 2019 14.24 0.10 0.71% 14.05 14.34 13.99 351,247
Nov 28 2019 14.14 0.10 0.71% 13.91 14.19 13.91 123,414
Nov 28 2019 14.04 0.00 0.0% 14.04 14.04 14.04 0
Nov 27 2019 14.04 -0.33 -2.3% 14.25 14.27 13.78 500,565
Nov 26 2019 14.37 0.52 3.75% 13.95 14.42 13.88 654,811
Nov 25 2019 13.85 -0.12 -0.86% 13.81 14.18 13.77 375,371
Nov 22 2019 13.97 0.00 0.0% 14.06 14.12 13.71 498,102
Nov 21 2019 13.97 -0.62 -4.25% 14.47 14.55 13.96 525,417
Nov 20 2019 14.59 0.23 1.6% 14.40 14.62 14.29 432,278
Nov 19 2019 14.36 0.07 0.49% 14.24 14.66 14.20 625,460
Nov 18 2019 14.29 0.28 2.0% 13.96 14.35 13.95 505,342
Nov 15 2019 14.01 -0.23 -1.62% 14.05 14.18 13.97 452,476
Nov 14 2019 14.24 0.32 2.3% 14.06 14.27 13.92 470,840
Nov 13 2019 13.92 -0.08 -0.57% 14.21 14.29 13.87 531,535
Nov 12 2019 14.00 0.48 3.55% 13.36 14.03 13.32 697,559
Nov 11 2019 13.52 0.56 4.32% 12.95 13.55 12.93 637,858
Nov 08 2019 12.96 0.17 1.33% 12.57 13.18 12.46 537,689
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.