• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.27% Nasdaq Down0.19%

    More On FR.TO

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    First Majestic Silver Corp. (FR.TO)

    -Toronto
    3.87 Down 0.14(3.49%) 3:59PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 3, 19960.370.400.370.3964,0000.39
    Aug 30, 19960.370.380.360.3633,5000.36
    Aug 29, 19960.400.400.380.3838,0000.38
    Aug 28, 19960.380.400.380.4047,0000.40
    Aug 27, 19960.390.390.350.3879,7000.38
    Aug 26, 19960.400.400.360.3925,0000.39
    Aug 23, 19960.400.400.360.4055,0000.40
    Aug 22, 19960.350.400.350.4073,1000.40
    Aug 21, 19960.370.380.340.3844,7000.38
    Aug 20, 19960.360.370.360.3718,5000.37
    Aug 19, 19960.360.360.360.3600.36
    Aug 16, 19960.400.400.360.3646,1000.36
    Aug 15, 19960.370.400.360.4055,0000.40
    Aug 14, 19960.410.410.370.3882,2000.38
    Aug 13, 19960.390.420.390.41188,2000.41
    Aug 12, 19960.380.400.360.4078,0000.40
    Aug 9, 19960.360.360.320.3470,5000.34
    Aug 8, 19960.360.360.330.3576,0000.35
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in CAD.