Free Trial

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

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free FR Stock Alerts
C$9.76
-0.13 (-1.31%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

First Majestic Silver Stock Price Performance

5 Day
Performance
-3.94%
1 Month
Performance
+5.97%
3 Month
Performance
+52.26%
6 Month
Performance
+15.37%
Year-To-Date
Performance
+20.05%
1 Year
Performance
+22.92%
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
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

FR Stock Chart for Sunday, June, 2, 2024

FR Chart by TradingView

First Majestic Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
03/01/2024C$6.11C$6.41
+4.91%		C$6.45C$6.05744,058 shsC$1.84 billion

Related Companies:
This page (TSE:FR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders