|
FIRST MAJESTIC SI - [Ticker: FR.V] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | FR.V quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-21 | 44,900 | 2.21 | 2.29 | 2.21 | 2.28 | 00:00:00 | 2005-09-22 | 36,200 | 2.28 | 2.28 | 2.17 | 2.17 | 00:00:00 | 2005-09-23 | 22,500 | 2.16 | 2.16 | 2.12 | 2.15 | 00:00:00 | 2005-09-26 | 186,300 | 2.10 | 2.12 | 2.06 | 2.12 | 00:00:00 | 2005-09-27 | 70,300 | 2.10 | 2.11 | 1.99 | 2.05 | 00:00:00 | 2005-09-28 | 61,100 | 2.04 | 2.04 | 1.89 | 1.95 | 00:00:00 | 2005-09-29 | 151,800 | 1.91 | 2.10 | 1.90 | 2.08 | 00:00:00 | 2005-09-30 | 53,400 | 2.08 | 2.21 | 2.01 | 2.10 | 00:00:00 | 2005-10-03 | 14,700 | 2.10 | 2.10 | 2.00 | 2.10 | 00:00:00 | 2005-10-04 | 34,300 | 2.10 | 2.10 | 1.96 | 2.00 | 00:00:00 | 2005-10-05 | 65,600 | 1.92 | 1.99 | 1.90 | 1.93 | 00:00:00 | 2005-10-06 | 57,600 | 1.93 | 2.04 | 1.93 | 2.02 | 00:00:00 | 2005-10-07 | 128,300 | 2.06 | 2.16 | 2.00 | 2.11 | 00:00:00 | 2005-10-11 | 99,400 | 2.15 | 2.26 | 2.10 | 2.22 | 00:00:00 | 2005-10-12 | 37,000 | 2.21 | 2.21 | 2.10 | 2.14 | 00:00:00 | 2005-10-13 | 43,100 | 2.10 | 2.15 | 2.09 | 2.10 | 00:00:00 | 2005-10-14 | 101,300 | 2.10 | 2.30 | 2.09 | 2.25 | 00:00:00 | 2005-10-17 | 77,200 | 2.30 | 2.34 | 2.25 | 2.27 | 00:00:00 | 2005-10-18 | 31,500 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | 2005-10-19 | 65,000 | 2.19 | 2.19 | 2.13 | 2.13 | 00:00:00 | 2005-10-20 | 81,800 | 2.20 | 2.30 | 2.10 | 2.10 | 00:00:00 | 2005-10-21 | 38,500 | 2.11 | 2.27 | 2.10 | 2.27 | 00:00:00 | 2005-10-24 | 16,200 | 2.22 | 2.22 | 2.08 | 2.10 | 00:00:00 | 2005-10-25 | 93,800 | 2.10 | 2.15 | 2.08 | 2.08 | 00:00:00 | 2005-10-26 | 74,500 | 2.12 | 2.16 | 2.10 | 2.11 | 00:00:00 | 2005-10-27 | 6,900 | 2.12 | 2.12 | 2.10 | 2.10 | 00:00:00 | 2005-10-28 | 68,800 | 2.12 | 2.18 | 2.07 | 2.13 | 00:00:00 | 2005-10-31 | 38,600 | 2.08 | 2.15 | 2.08 | 2.15 | 00:00:00 | 2005-11-01 | 64,400 | 2.15 | 2.15 | 2.06 | 2.06 | 00:00:00 | 2005-11-02 | 32,300 | 2.08 | 2.12 | 2.07 | 2.09 | 00:00:00 | 2005-11-03 | 46,400 | 2.06 | 2.12 | 2.05 | 2.09 | 00:00:00 | 2005-11-04 | 24,100 | 2.07 | 2.15 | 2.07 | 2.08 | 00:00:00 | 2005-11-07 | 21,600 | 2.10 | 2.10 | 2.03 | 2.03 | 00:00:00 | 2005-11-08 | 29,600 | 2.02 | 2.09 | 2.02 | 2.05 | 00:00:00 | 2005-11-09 | 39,600 | 2.09 | 2.14 | 2.09 | 2.10 | 00:00:00 | 2005-11-10 | 35,600 | 2.14 | 2.14 | 2.05 | 2.05 | 00:00:00 | 2005-11-11 | 45,500 | 2.10 | 2.14 | 2.06 | 2.11 | 00:00:00 | 2005-11-14 | 45,300 | 2.13 | 2.26 | 2.11 | 2.26 | 00:00:00 | 2005-11-15 | 69,400 | 2.25 | 2.25 | 2.04 | 2.09 | 00:00:00 | 2005-11-16 | 50,500 | 2.20 | 2.25 | 2.17 | 2.25 | 00:00:00 | 2005-11-17 | 76,600 | 2.22 | 2.36 | 2.22 | 2.31 | 00:00:00 | 2005-11-18 | 48,200 | 2.22 | 2.29 | 2.22 | 2.28 | 00:00:00 | 2005-11-21 | 52,700 | 2.21 | 2.36 | 2.20 | 2.31 | 00:00:00 | 2005-11-22 | 109,900 | 2.39 | 2.60 | 2.35 | 2.60 | 00:00:00 | 2005-11-23 | 71,900 | 2.47 | 2.50 | 2.30 | 2.44 | 00:00:00 | 2005-11-24 | 14,400 | 2.45 | 2.45 | 2.40 | 2.40 | 00:00:00 | 2005-11-25 | 47,300 | 2.42 | 2.50 | 2.37 | 2.37 | 00:00:00 | 2005-11-28 | 173,400 | 2.70 | 2.70 | 2.52 | 2.55 | 00:00:00 | 2005-11-29 | 19,800 | 2.55 | 2.60 | 2.49 | 2.58 | 00:00:00 | 2005-11-30 | 38,800 | 2.55 | 2.57 | 2.42 | 2.57 | 00:00:00 | 2005-12-01 | 83,700 | 2.58 | 2.60 | 2.50 | 2.59 | 00:00:00 | 2005-12-02 | 28,300 | 2.42 | 2.60 | 2.42 | 2.55 | 00:00:00 | 2005-12-05 | 47,000 | 2.59 | 2.59 | 2.40 | 2.56 | 00:00:00 | 2005-12-06 | 36,900 | 2.52 | 2.52 | 2.40 | 2.50 | 00:00:00 | 2005-12-07 | 126,400 | 2.60 | 2.60 | 2.50 | 2.52 | 00:00:00 | 2005-12-08 | 46,700 | 2.51 | 2.53 | 2.48 | 2.52 | 00:00:00 | 2005-12-09 | 64,300 | 2.52 | 2.60 | 2.50 | 2.52 | 00:00:00 | 2005-12-12 | 133,400 | 2.56 | 2.60 | 2.45 | 2.45 | 00:00:00 | 2005-12-13 | 163,500 | 2.34 | 2.35 | 2.25 | 2.30 | 00:00:00 | 2005-12-14 | 62,500 | 2.27 | 2.40 | 2.27 | 2.40 | 00:00:00 | 2005-12-15 | 19,800 | 2.36 | 2.45 | 2.36 | 2.45 | 00:00:00 | 2005-12-16 | 58,400 | 2.45 | 2.50 | 2.41 | 2.42 | 00:00:00 | 2005-12-19 | 56,600 | 2.46 | 2.58 | 2.44 | 2.57 | 00:00:00 | 2005-12-20 | 104,400 | 2.48 | 2.67 | 2.48 | 2.67 | 00:00:00 | 2005-12-21 | 17,000 | 2.65 | 2.65 | 2.50 | 2.55 | 00:00:00 | 2005-12-22 | 21,500 | 2.55 | 2.57 | 2.41 | 2.50 | 00:00:00 | 2005-12-23 | 66,500 | 2.49 | 2.57 | 2.45 | 2.57 | 00:00:00 | 2005-12-28 | 34,800 | 2.57 | 2.60 | 2.50 | 2.50 | 00:00:00 | 2005-12-29 | 25,700 | 2.54 | 2.55 | 2.49 | 2.55 | 00:00:00 | 2005-12-30 | 22,300 | 2.52 | 2.54 | 2.46 | 2.52 | 00:00:00 | 2006-01-03 | 96,000 | 2.50 | 2.60 | 2.50 | 2.56 | 00:00:00 | 2006-01-04 | 40,200 | 2.52 | 2.60 | 2.50 | 2.56 | 00:00:00 | 2006-01-05 | 71,700 | 2.55 | 2.56 | 2.46 | 2.54 | 00:00:00 | 2006-01-06 | 117,400 | 2.59 | 2.59 | 2.50 | 2.52 | 00:00:00 | 2006-01-09 | 134,400 | 2.62 | 2.68 | 2.60 | 2.65 | 00:00:00 | 2006-01-10 | 64,100 | 2.64 | 2.67 | 2.60 | 2.67 | 00:00:00 | 2006-01-11 | 85,700 | 2.62 | 2.78 | 2.60 | 2.71 | 00:00:00 | 2006-01-12 | 150,200 | 2.75 | 2.94 | 2.75 | 2.85 | 00:00:00 | 2006-01-13 | 152,500 | 2.83 | 2.83 | 2.75 | 2.80 | 00:00:00 | 2006-01-16 | 19,500 | 2.80 | 2.80 | 2.68 | 2.73 | 00:00:00 | 2006-01-17 | 269,900 | 2.62 | 2.73 | 2.52 | 2.57 | 00:00:00 | 2006-01-18 | 84,100 | 2.63 | 2.66 | 2.55 | 2.66 | 00:00:00 | 2006-01-19 | 138,800 | 2.64 | 2.72 | 2.64 | 2.72 | 00:00:00 | 2006-01-20 | 69,400 | 2.70 | 2.70 | 2.60 | 2.70 | 00:00:00 | 2006-01-23 | 122,300 | 2.68 | 2.68 | 2.55 | 2.63 | 00:00:00 | 2006-01-24 | 76,200 | 2.62 | 2.68 | 2.55 | 2.68 | 00:00:00 | 2006-01-25 | 151,600 | 2.62 | 2.75 | 2.62 | 2.65 | 00:00:00 | 2006-01-26 | 112,900 | 2.69 | 2.75 | 2.61 | 2.74 | 00:00:00 | 2006-01-27 | 208,100 | 2.83 | 2.97 | 2.83 | 2.95 | 00:00:00 | 2006-01-30 | 354,700 | 3.02 | 3.36 | 3.02 | 3.30 | 00:00:00 | 2006-01-31 | 196,700 | 3.36 | 3.45 | 3.22 | 3.30 | 00:00:00 | 2006-02-01 | 93,100 | 3.20 | 3.29 | 3.06 | 3.18 | 00:00:00 | 2006-02-02 | 50,400 | 3.19 | 3.20 | 3.11 | 3.20 | 00:00:00 | 2006-02-03 | 78,200 | 3.20 | 3.23 | 3.12 | 3.20 | 00:00:00 | 2006-02-06 | 134,800 | 3.01 | 3.13 | 3.00 | 3.10 | 00:00:00 | 2006-02-07 | 212,900 | 3.08 | 3.12 | 2.92 | 2.97 | 00:00:00 | 2006-02-08 | 89,500 | 2.87 | 3.10 | 2.87 | 3.01 | 00:00:00 | 2006-02-09 | 81,600 | 3.06 | 3.10 | 3.05 | 3.07 | 00:00:00 | 2006-02-10 | 77,500 | 3.07 | 3.13 | 2.83 | 3.00 | 00:00:00 | 2006-02-13 | 69,300 | 3.01 | 3.06 | 2.83 | 2.90 | 00:00:00 | 2006-02-14 | 24,400 | 2.91 | 3.07 | 2.90 | 2.98 | 00:00:00 | 2006-02-15 | 104,200 | 2.98 | 3.10 | 2.85 | 2.85 | 00:00:00 | 2006-02-16 | 109,300 | 2.85 | 3.10 | 2.85 | 2.95 | 00:00:00 | 2006-02-17 | 120,200 | 2.95 | 3.08 | 2.95 | 2.96 | 00:00:00 | 2006-02-20 | 33,200 | 3.08 | 3.08 | 2.96 | 3.04 | 00:00:00 | 2006-02-21 | 88,100 | 2.95 | 3.08 | 2.95 | 2.98 | 00:00:00 | 2006-02-22 | 77,100 | 3.08 | 3.08 | 2.95 | 2.95 | 00:00:00 | 2006-02-23 | 40,600 | 2.95 | 2.99 | 2.90 | 2.97 | 00:00:00 | 2006-02-24 | 226,700 | 2.97 | 3.20 | 2.97 | 3.18 | 00:00:00 | 2006-02-27 | 226,300 | 3.30 | 3.44 | 2.95 | 3.37 | 00:00:00 | 2006-02-28 | 246,500 | 3.35 | 3.62 | 3.24 | 3.61 | 00:00:00 | 2006-03-01 | 101,900 | 3.53 | 3.75 | 3.50 | 3.75 | 00:00:00 | 2006-03-02 | 192,300 | 3.69 | 3.95 | 3.52 | 3.85 | 00:00:00 | 2006-03-03 | 116,600 | 3.87 | 3.88 | 3.75 | 3.83 | 00:00:00 | 2006-03-06 | 129,500 | 3.93 | 3.93 | 3.60 | 3.90 | 00:00:00 | 2006-03-07 | 156,400 | 3.89 | 4.00 | 3.65 | 3.67 | 00:00:00 | 2006-03-08 | 109,500 | 3.59 | 3.75 | 3.49 | 3.75 | 00:00:00 | 2006-03-09 | 98,200 | 3.71 | 3.90 | 3.70 | 3.70 | 00:00:00 | 2006-03-10 | 62,600 | 3.65 | 3.79 | 3.50 | 3.75 | 00:00:00 | 2006-03-13 | 53,700 | 3.80 | 3.82 | 3.70 | 3.75 | 00:00:00 | 2006-03-14 | 26,200 | 3.80 | 3.86 | 3.72 | 3.74 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|