Free Trial

First Majestic Silver (FR) Stock Chart & Stock Price History

→ Trump convicted... now what? (From Stansberry Research) (Ad)
Free FR Stock Alerts
C$9.38
+0.19 (+2.07%)
(As of 06/6/2024)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

First Majestic Silver Stock Price Performance

5 Day
Performance
+1.24%
1 Month
Performance
-1.60%
3 Month
Performance
+36.82%
6 Month
Performance
+26.25%
Year-To-Date
Performance
+20.66%
1 Year
Performance
+28.24%
Receive FR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Majestic Silver and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

FR Stock Chart for Monday, June, 10, 2024

FR Chart by TradingView

First Majestic Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024C$9.09C$9.19
+1.10%		C$9.24C$8.95616,674 shsC$2.67 billion
06/06/2024C$9.69C$9.09
-6.19%		C$9.52C$9.06758,815 shsC$2.65 billion
06/05/2024C$9.76C$9.69
-0.72%		C$9.90C$9.60304,192 shsC$2.82 billion
06/04/2024C$9.76C$9.76C$10.14C$9.70632,897 shsC$2.84 billion
06/03/2024C$9.76C$9.76C$10.14C$9.70632,897 shsC$2.84 billion
05/31/2024C$10.00C$9.89
-1.10%		C$10.21C$9.80485,572 shsC$2.88 billion
05/30/2024C$10.38C$10.00
-3.66%		C$10.24C$9.96446,328 shsC$2.91 billion
05/29/2024C$10.16C$10.38
+2.17%		C$10.45C$10.03385,427 shsC$3.02 billion
05/28/2024C$9.81C$10.16
+3.57%		C$10.72C$10.03260,948 shsC$2.96 billion
05/27/2024C$9.81C$9.81C$9.91C$9.67543,872 shsC$2.86 billion
05/24/2024C$9.68C$9.81
+1.34%		C$9.91C$9.67543,158 shsC$2.86 billion
05/23/2024C$9.89C$9.68
-2.12%		C$9.98C$9.601.02 million shsC$2.82 billion
05/22/2024C$10.41C$9.89
-5.00%		C$10.29C$9.831.03 million shsC$2.88 billion
05/21/2024C$10.78C$10.41
-3.43%		C$10.82C$10.301.36 million shsC$3.03 billion
05/20/2024C$10.78C$10.78C$10.83C$10.082.06 million shsC$3.14 billion
05/17/2024C$10.10C$10.78
+6.73%		C$10.83C$10.082.06 million shsC$3.14 billion
05/16/2024C$10.15C$10.10
-0.49%		C$10.16C$9.92602,674 shsC$2.94 billion
05/15/2024C$9.93C$10.15
+2.22%		C$10.30C$9.77948,429 shsC$2.95 billion
05/14/2024C$9.77C$9.93
+1.64%		C$9.99C$9.61629,357 shsC$2.89 billion
05/13/2024C$9.97C$9.77
-2.01%		C$10.08C$9.61703,091 shsC$2.84 billion
05/10/2024C$10.24C$9.97
-2.64%		C$10.45C$9.92986,577 shsC$2.86 billion
05/09/2024C$9.76C$10.24
+4.92%		C$10.47C$9.921.14 million shsC$2.94 billion
05/08/2024C$9.95C$9.76
-1.91%		C$9.93C$9.53874,043 shsC$2.80 billion
05/07/2024C$9.72C$9.95
+2.37%		C$10.14C$9.70838,109 shsC$2.86 billion
05/06/2024C$9.17C$9.72
+6.00%		C$9.91C$9.431.23 million shsC$2.79 billion
05/03/2024C$9.21C$9.17
-0.43%		C$9.44C$9.05709,883 shsC$2.63 billion
05/02/2024C$9.24C$9.21
-0.32%		C$9.35C$9.05543,514 shsC$2.64 billion
05/01/2024C$9.18C$9.24
+0.65%		C$9.60C$9.12684,029 shsC$2.65 billion
04/30/2024C$9.38C$9.18
-2.13%		C$9.37C$8.95846,181 shsC$2.64 billion
04/29/2024C$9.60C$9.38
-2.29%		C$9.75C$9.29792,908 shsC$2.69 billion
04/26/2024C$9.47C$9.60
+1.37%		C$9.72C$9.23993,481 shsC$2.76 billion
04/25/2024C$9.31C$9.47
+1.72%		C$9.57C$9.14899,785 shsC$2.72 billion
04/24/2024C$9.31C$9.31C$9.43C$9.20644,650 shsC$2.67 billion
04/23/2024C$9.00C$9.31
+3.44%		C$9.41C$8.751.13 million shsC$2.67 billion
04/22/2024C$9.28C$9.00
-3.02%		C$9.14C$8.511.46 million shsC$2.58 billion
04/19/2024C$9.33C$9.28
-0.54%		C$9.59C$9.251.13 million shsC$2.66 billion
04/18/2024C$9.42C$9.33
-0.96%		C$9.73C$9.28917,899 shsC$2.68 billion
04/17/2024C$9.46C$9.42
-0.42%		C$9.80C$9.351.59 million shsC$2.70 billion
04/16/2024C$10.31C$9.46
-8.24%		C$9.94C$9.292.49 million shsC$2.72 billion
04/15/2024C$10.37C$10.31
-0.58%		C$10.75C$10.101.34 million shsC$2.96 billion
Trump convicted... now what? (Ad)

Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. But while the Left celebrates his conviction... and the Right rallies around him... the average American is not prepared for what happens next.

Which is why it's so important to access this presentation while it's still available online.
04/12/2024C$10.89C$10.37
-4.78%		C$11.58C$10.192.74 million shsC$2.98 billion
04/11/2024C$10.81C$10.89
+0.74%		C$11.11C$10.56988,102 shsC$3.13 billion
04/10/2024C$10.95C$10.81
-1.28%		C$11.34C$10.271.64 million shsC$3.10 billion
04/09/2024C$10.80C$10.95
+1.39%		C$11.31C$10.891.75 million shsC$3.14 billion
04/08/2024C$10.57C$10.80
+2.18%		C$11.12C$10.401.78 million shsC$3.10 billion
04/05/2024C$10.18C$10.57
+3.83%		C$10.69C$10.041.62 million shsC$3.04 billion
04/04/2024C$10.17C$10.18
+0.10%		C$10.42C$9.842.05 million shsC$2.92 billion
04/03/2024C$8.74C$10.17
+16.36%		C$10.20C$8.812.34 million shsC$2.92 billion
04/02/2024C$8.44C$8.74
+3.55%		C$8.75C$8.431.03 million shsC$2.51 billion
04/01/2024C$7.95C$8.44
+6.16%		C$8.52C$8.121.30 million shsC$2.42 billion
03/29/2024C$7.95C$7.95C$8.02C$7.55992,432 shsC$2.28 billion
03/28/2024C$7.58C$7.95
+4.88%		C$8.02C$7.55992,432 shsC$2.28 billion
03/27/2024C$7.14C$7.58
+6.16%		C$7.60C$7.16720,032 shsC$2.18 billion
03/26/2024C$7.24C$7.14
-1.38%		C$7.46C$7.14608,641 shsC$2.05 billion
03/25/2024C$7.27C$7.24
-0.41%		C$7.53C$7.20591,862 shsC$2.08 billion
03/22/2024C$7.36C$7.27
-1.22%		C$7.44C$7.22454,175 shsC$2.09 billion
03/21/2024C$7.53C$7.36
-2.26%		C$7.86C$7.351.01 million shsC$2.11 billion
03/20/2024C$7.14C$7.53
+5.46%		C$7.63C$7.09862,556 shsC$2.16 billion
03/19/2024C$7.56C$7.14
-5.56%		C$7.49C$7.11608,868 shsC$2.05 billion
03/18/2024C$7.65C$7.56
-1.18%		C$7.65C$7.49399,516 shsC$2.17 billion
03/15/2024C$7.30C$7.65
+4.79%		C$7.65C$7.29808,228 shsC$2.20 billion
03/14/2024C$7.38C$7.30
-1.08%		C$7.38C$7.22587,957 shsC$2.10 billion
03/13/2024C$7.27C$7.38
+1.51%		C$7.54C$7.16719,228 shsC$2.12 billion
03/12/2024C$7.35C$7.27
-1.09%		C$7.28C$7.01709,137 shsC$2.09 billion
03/11/2024C$7.17C$7.35
+2.51%		C$7.47C$7.10633,277 shsC$2.11 billion

Related Companies:
This page (TSE:FR) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored