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

C$9.45
-0.15 (-1.56%)
(As of 12:01 PM ET)

First Majestic Silver Stock Price Performance

5 Day
Performance
+3.11%
1 Month
Performance
+20.75%
3 Month
Performance
+55.34%
6 Month
Performance
+26.65%
Year-To-Date
Performance
+18.08%
1 Year
Performance
+0.31%
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

FR Stock Chart for Monday, April, 29, 2024

First Majestic Silver Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/08/2024C$7.15C$7.17
+0.28%
C$7.28C$7.02780,110 shsC$2.06 billion
03/07/2024C$6.89C$7.15
+3.77%
C$7.18C$6.88843,030 shsC$2.05 billion
03/06/2024C$6.67C$6.89
+3.30%
C$6.98C$6.76903,747 shsC$1.98 billion
03/05/2024C$6.78C$6.67
-1.62%
C$6.93C$6.60811,667 shsC$1.92 billion
03/04/2024C$6.41C$6.78
+5.77%
C$6.79C$6.491.07 million shsC$1.95 billion
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
03/01/2024C$6.11C$6.41
+4.91%
C$6.45C$6.05744,058 shsC$1.84 billion
02/29/2024C$6.02C$6.11
+1.50%
C$6.27C$6.09601,155 shsC$1.75 billion
02/28/2024C$6.23C$6.02
-3.37%
C$6.15C$5.94472,164 shsC$1.73 billion
02/27/2024C$6.21C$6.23
+0.32%
C$6.30C$6.19477,870 shsC$1.79 billion
02/26/2024C$6.29C$6.21
-1.27%
C$6.25C$6.03549,632 shsC$1.78 billion
02/23/2024C$6.07C$6.29
+3.62%
C$6.30C$5.78715,407 shsC$1.80 billion
02/22/2024C$6.03C$6.07
+0.66%
C$6.35C$6.011.19 million shsC$1.74 billion
02/21/2024C$6.12C$6.03
-1.47%
C$6.12C$5.96525,768 shsC$1.73 billion
02/20/2024C$6.15C$6.12
-0.49%
C$6.24C$6.02364,110 shsC$1.76 billion
02/19/2024C$6.15C$6.15C$6.23C$6.03518,164 shsC$1.76 billion
02/16/2024C$6.11C$6.15
+0.65%
C$6.23C$6.03517,652 shsC$1.76 billion
02/15/2024C$5.84C$6.11
+4.62%
C$6.13C$5.93575,811 shsC$1.75 billion
02/14/2024C$5.74C$5.84
+1.74%
C$5.86C$5.67411,192 shsC$1.68 billion
02/13/2024C$6.19C$5.74
-7.27%
C$6.08C$5.67980,442 shsC$1.65 billion
02/12/2024C$6.18C$6.19
+0.16%
C$6.29C$6.15268,275 shsC$1.78 billion
02/09/2024C$6.27C$6.18
-1.44%
C$6.24C$6.12291,583 shsC$1.77 billion
02/08/2024C$6.30C$6.27
-0.48%
C$6.34C$6.23291,274 shsC$1.80 billion
02/07/2024C$6.38C$6.30
-1.25%
C$6.45C$6.29377,724 shsC$1.81 billion
02/06/2024C$6.24C$6.38
+2.24%
C$6.43C$6.24297,030 shsC$1.83 billion
02/05/2024C$6.46C$6.24
-3.41%
C$6.37C$6.18470,993 shsC$1.79 billion
02/02/2024C$6.58C$6.46
-1.82%
C$6.48C$6.23665,889 shsC$1.85 billion
02/01/2024C$6.23C$6.58
+5.62%
C$6.59C$6.28668,356 shsC$1.89 billion
01/31/2024C$6.26C$6.23
-0.48%
C$6.36C$6.20682,278 shsC$1.79 billion
01/30/2024C$6.18C$6.26
+1.29%
C$6.37C$6.14733,530 shsC$1.80 billion
01/29/2024C$6.53C$6.18
-5.36%
C$6.60C$6.101.40 million shsC$1.77 billion

This page (TSE:FR) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners