Free Trial

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

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free FR Stock Alerts
C$10.78
+0.68 (+6.73%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

First Majestic Silver Stock Price Performance

5 Day
Performance
+8.56%
1 Month
Performance
+16.16%
3 Month
Performance
+75.28%
6 Month
Performance
+49.93%
Year-To-Date
Performance
+32.60%
1 Year
Performance
+28.49%
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 Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

FR Stock Chart for Sunday, May, 19, 2024

FR Chart by TradingView

First Majestic Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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
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

Related Companies:
This page (TSE:FR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Most important medical advance in 100 years
The Oxford Club
41 banks launch ‘crypto dollar’
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press