Indicators

First Majestic Silver (TSX: FR )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	12.17	12.43	11.86	12.04	1,234,029	+0.22(+1.86%)
Feb 27, 2017	12.50	13.01	11.67	11.82	1,562,237	-0.68(-5.44%)
Feb 24, 2017	12.99	12.99	12.39	12.50	955,849	-0.14(-1.11%)
Feb 23, 2017	12.63	12.75	12.45	12.64	1,210,485	+0.39(+3.18%)
Feb 22, 2017	12.68	13.19	12.06	12.25	1,550,019	-0.60(-4.67%)
Feb 21, 2017	12.90	13.17	12.70	12.85	1,040,571	-0.31(-2.36%)
Feb 17, 2017		13.16	13.16	13.16	0	-0.22(-1.64%)
Feb 16, 2017	13.35	13.51	13.19	13.38	907,403	+0.27(+2.06%)
Feb 15, 2017	13.20	13.39	13.02	13.11	1,777,115	-0.48(-3.53%)
Feb 14, 2017	13.77	13.86	13.36	13.59	1,219,475	+0.06(+0.44%)
Feb 13, 2017	13.68	13.79	13.49	13.53	849,291	-0.34(-2.45%)
Feb 10, 2017	13.26	13.93	13.14	13.87	1,353,988	+0.45(+3.35%)
Feb 09, 2017	14.15	14.15	13.35	13.42	1,750,424	-0.69(-4.89%)
Feb 08, 2017	14.14	14.31	13.90	14.11	1,153,197	+0.20(+1.44%)
Feb 07, 2017	13.94	14.36	13.71	13.91	1,410,047	-0.09(-0.64%)
Feb 06, 2017	13.22	14.03	13.10	14.00	1,527,235	+1.03(+7.94%)
Feb 03, 2017	12.81	13.17	12.71	12.97	1,230,048	+0.17(+1.33%)
Feb 02, 2017	12.99	13.06	12.62	12.80	1,278,053	+0.10(+0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.