TSX:FR
First Majestic Silver Corp. Stock Price (Quote)
$9.17
-0.0400 (-0.434%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.51 | $11.58 | Friday, 3rd May 2024 FR.TO stock ended at $9.17. This is 0.434% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.31% from a day low at $9.05 to a day high of $9.44. |
| 90 days | $5.67 | $11.58 | |
| 52 weeks | $5.67 | $11.58 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $9.29 | $9.44 | $9.05 | $9.17 | 709 883 |
| May 02, 2024 | $9.08 | $9.35 | $9.05 | $9.21 | 543 514 |
| May 01, 2024 | $9.25 | $9.60 | $9.12 | $9.24 | 684 029 |
| Apr 30, 2024 | $9.03 | $9.37 | $8.95 | $9.18 | 846 181 |
| Apr 29, 2024 | $9.61 | $9.75 | $9.29 | $9.38 | 792 908 |
| Apr 26, 2024 | $9.61 | $9.72 | $9.23 | $9.60 | 993 481 |
| Apr 25, 2024 | $9.30 | $9.57 | $9.14 | $9.47 | 899 785 |
| Apr 24, 2024 | $9.22 | $9.43 | $9.20 | $9.31 | 644 650 |
| Apr 23, 2024 | $8.89 | $9.41 | $8.75 | $9.31 | 1 127 697 |
| Apr 22, 2024 | $8.62 | $9.14 | $8.51 | $9.00 | 1 455 064 |
| Apr 19, 2024 | $9.32 | $9.59 | $9.25 | $9.28 | 1 134 086 |
| Apr 18, 2024 | $9.51 | $9.73 | $9.28 | $9.33 | 917 899 |
| Apr 17, 2024 | $9.50 | $9.80 | $9.35 | $9.42 | 1 590 844 |
| Apr 16, 2024 | $9.94 | $9.94 | $9.29 | $9.46 | 2 486 968 |
| Apr 15, 2024 | $10.45 | $10.75 | $10.10 | $10.31 | 1 340 723 |
| Apr 12, 2024 | $11.42 | $11.58 | $10.19 | $10.37 | 2 735 032 |
| Apr 11, 2024 | $10.99 | $11.11 | $10.56 | $10.89 | 988 102 |
| Apr 10, 2024 | $10.37 | $11.34 | $10.27 | $10.81 | 1 640 631 |
| Apr 09, 2024 | $11.03 | $11.31 | $10.89 | $10.95 | 1 750 450 |
| Apr 08, 2024 | $10.81 | $11.12 | $10.40 | $10.80 | 1 775 522 |
| Apr 05, 2024 | $10.13 | $10.69 | $10.04 | $10.57 | 1 615 335 |
| Apr 04, 2024 | $9.95 | $10.42 | $9.84 | $10.18 | 2 047 615 |
| Apr 03, 2024 | $8.85 | $10.20 | $8.81 | $10.17 | 2 337 877 |
| Apr 02, 2024 | $8.54 | $8.75 | $8.43 | $8.74 | 1 033 395 |
| Apr 01, 2024 | $8.21 | $8.52 | $8.12 | $8.44 | 1 297 968 |
