Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

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

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free FR Stock Alerts
C$10.78
+0.68 (+6.73%)
(As of 05/17/2024 08:55 PM 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%
Ad InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

FR Stock Chart for Monday, May, 20, 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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club