Free Trial

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

→ Your $200 account credit is about to expire (From MarketBeat) (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
+6.21%
1 Month
Performance
+16.16%
3 Month
Performance
+76.14%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

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
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
Did you know you can now trade Bitcoin in your regular brokerage account? (Ad)

You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history! That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords… Heck, you don’t even need a crypto wallet!

>> Tap here to sign up and join them for the imminent workshop
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
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club
Dems have chosen Biden replacement?
Paradigm Press