Free Trial

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

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free FR Stock Alerts
C$9.60
+0.13 (+1.37%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

First Majestic Silver Stock Price Performance

5 Day
Performance
+3.45%
1 Month
Performance
+34.45%
3 Month
Performance
+47.01%
6 Month
Performance
+28.86%
Year-To-Date
Performance
+18.08%
1 Year
Performance
+0.42%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

FR Stock Chart for Friday, April, 26, 2024

FR Chart by TradingView

First Majestic Silver Share Price History

Export to Excel
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
01/26/2024C$6.57C$6.53
-0.61%		C$6.62C$6.48325,238 shsC$1.87 billion
01/25/2024C$6.53C$6.57
+0.61%		C$6.64C$6.51389,548 shsC$1.89 billion

Related Companies:
This page (TSE:FR) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals