|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-14 | 26,200 | 3.80 | 3.86 | 3.72 | 3.74 | 00:00:00 | | 2006-03-15 | 173,300 | 3.84 | 4.08 | 3.84 | 3.97 | 00:00:00 | | 2006-03-16 | 116,400 | 4.05 | 4.21 | 3.96 | 4.21 | 00:00:00 | | 2006-03-17 | 88,200 | 4.20 | 4.25 | 4.15 | 4.25 | 00:00:00 | | 2006-03-20 | 86,900 | 4.25 | 4.25 | 4.05 | 4.05 | 00:00:00 | | 2006-03-21 | 344,500 | 3.98 | 4.00 | 3.85 | 3.98 | 00:00:00 | | 2006-03-22 | 98,100 | 4.00 | 4.29 | 3.90 | 4.16 | 00:00:00 | | 2006-03-23 | 74,400 | 4.25 | 4.25 | 4.10 | 4.25 | 00:00:00 | | 2006-03-24 | 127,500 | 4.30 | 4.49 | 4.26 | 4.35 | 00:00:00 | | 2006-03-27 | 160,400 | 4.40 | 4.48 | 4.37 | 4.44 | 00:00:00 | | 2006-03-28 | 156,900 | 4.44 | 4.44 | 4.25 | 4.26 | 00:00:00 | | 2006-03-29 | 109,800 | 4.23 | 4.39 | 4.23 | 4.28 | 00:00:00 | | 2006-03-30 | 619,100 | 4.35 | 4.35 | 4.08 | 4.10 | 00:00:00 | | 2006-03-31 | 160,400 | 4.10 | 4.20 | 3.75 | 3.92 | 00:00:00 | | 2006-04-03 | 218,800 | 3.92 | 3.95 | 3.79 | 3.79 | 00:00:00 | | 2006-04-04 | 204,800 | 3.75 | 3.76 | 3.65 | 3.75 | 00:00:00 | | 2006-04-05 | 0 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2006-04-06 | 387,300 | 4.03 | 4.25 | 4.03 | 4.14 | 00:00:00 | | 2006-04-07 | 171,900 | 4.25 | 4.29 | 4.00 | 4.25 | 00:00:00 | | 2006-04-10 | 285,200 | 4.25 | 4.25 | 4.10 | 4.25 | 00:00:00 | | 2006-04-11 | 1,033,500 | 4.24 | 4.35 | 4.06 | 4.28 | 00:00:00 | | 2006-04-12 | 138,600 | 4.28 | 4.45 | 4.21 | 4.44 | 00:00:00 | | 2006-04-13 | 112,000 | 4.30 | 4.35 | 4.25 | 4.35 | 00:00:00 | | 2006-04-17 | 106,600 | 4.42 | 4.54 | 4.42 | 4.53 | 00:00:00 | | 2006-04-18 | 133,500 | 4.50 | 4.55 | 4.45 | 4.52 | 00:00:00 | | 2006-04-19 | 368,100 | 4.65 | 4.88 | 4.65 | 4.88 | 00:00:00 | | 2006-04-20 | 315,600 | 4.88 | 4.88 | 4.25 | 4.38 | 00:00:00 | | 2006-04-21 | 89,700 | 4.40 | 4.75 | 4.37 | 4.46 | 00:00:00 | | 2006-04-24 | 435,200 | 4.55 | 4.70 | 4.51 | 4.70 | 00:00:00 | | 2006-04-25 | 734,900 | 4.71 | 5.04 | 4.65 | 5.04 | 00:00:00 | | 2006-04-26 | 295,000 | 5.06 | 5.23 | 5.00 | 5.15 | 00:00:00 | | 2006-04-27 | 319,600 | 5.10 | 5.42 | 4.90 | 5.28 | 00:00:00 | | 2006-04-28 | 260,900 | 5.30 | 5.90 | 5.22 | 5.89 | 00:00:00 | | 2006-05-01 | 639,200 | 5.96 | 6.20 | 5.92 | 6.00 | 00:00:00 | | 2006-05-02 | 263,900 | 6.10 | 6.64 | 6.10 | 6.45 | 00:00:00 | | 2006-05-03 | 196,600 | 6.50 | 6.50 | 6.15 | 6.30 | 00:00:00 | | 2006-05-04 | 360,600 | 6.15 | 6.31 | 6.10 | 6.15 | 00:00:00 | | 2006-05-05 | 118,400 | 6.19 | 6.30 | 5.96 | 6.15 | 00:00:00 | | 2006-05-08 | 77,500 | 6.05 | 6.22 | 6.05 | 6.15 | 00:00:00 | | 2006-05-09 | 126,500 | 6.22 | 6.65 | 6.22 | 6.65 | 00:00:00 | | 2006-05-10 | 101,300 | 6.72 | 6.99 | 6.60 | 6.85 | 00:00:00 | | 2006-05-11 | 143,000 | 6.92 | 7.05 | 6.65 | 6.80 | 00:00:00 | | 2006-05-12 | 157,000 | 6.56 | 6.75 | 6.26 | 6.43 | 00:00:00 | | 2006-05-15 | 241,600 | 6.10 | 6.10 | 5.30 | 5.75 | 00:00:00 | | 2006-05-16 | 337,700 | 5.81 | 6.19 | 5.60 | 5.74 | 00:00:00 | | 2006-05-17 | 176,400 | 5.70 | 5.85 | 5.45 | 5.71 | 00:00:00 | | 2006-05-18 | 251,900 | 5.50 | 5.50 | 4.72 | 5.09 | 00:00:00 | | 2006-05-19 | 300,300 | 4.95 | 5.25 | 4.65 | 5.25 | 00:00:00 | | 2006-05-23 | 161,100 | 5.38 | 5.96 | 5.38 | 5.43 | 00:00:00 | | 2006-05-24 | 290,700 | 5.34 | 5.34 | 5.00 | 5.07 | 00:00:00 | | 2006-05-25 | 90,300 | 5.05 | 5.12 | 4.95 | 5.00 | 00:00:00 | | 2006-05-26 | 78,600 | 5.16 | 5.31 | 5.00 | 5.14 | 00:00:00 | | 2006-05-29 | 22,500 | 5.50 | 5.50 | 5.40 | 5.50 | 00:00:00 | | 2006-05-30 | 131,200 | 5.73 | 5.75 | 5.25 | 5.25 | 00:00:00 | | 2006-05-31 | 71,300 | 5.27 | 5.27 | 5.00 | 5.02 | 00:00:00 | | 2006-06-01 | 253,300 | 5.00 | 5.00 | 4.90 | 4.99 | 00:00:00 | | 2006-06-02 | 59,700 | 5.01 | 5.10 | 4.90 | 4.94 | 00:00:00 | | 2006-06-05 | 76,400 | 5.20 | 5.20 | 4.91 | 5.12 | 00:00:00 | | 2006-06-06 | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 00:00:00 | | 2006-06-07 | 132,500 | 5.00 | 5.00 | 4.61 | 4.80 | 00:00:00 | | 2006-06-08 | 162,100 | 4.68 | 4.68 | 4.09 | 4.50 | 00:00:00 | | 2006-06-09 | 39,200 | 4.50 | 4.59 | 4.15 | 4.20 | 00:00:00 | | 2006-06-12 | 107,400 | 4.20 | 4.20 | 3.87 | 3.89 | 00:00:00 | | 2006-06-13 | 129,500 | 3.65 | 3.83 | 3.58 | 3.80 | 00:00:00 | | 2006-06-14 | 77,700 | 3.89 | 4.33 | 3.79 | 4.32 | 00:00:00 | | 2006-06-15 | 55,800 | 4.49 | 4.80 | 4.41 | 4.60 | 00:00:00 | | 2006-06-16 | 43,400 | 4.75 | 4.80 | 4.45 | 4.50 | 00:00:00 | | 2006-06-19 | 50,400 | 4.50 | 4.50 | 4.25 | 4.25 | 00:00:00 | | 2006-06-20 | 55,300 | 4.40 | 4.40 | 4.30 | 4.40 | 00:00:00 | | 2006-06-21 | 87,100 | 4.40 | 4.45 | 4.35 | 4.42 | 00:00:00 | | 2006-06-22 | 32,700 | 4.40 | 4.50 | 4.40 | 4.40 | 00:00:00 | | 2006-06-23 | 35,200 | 4.40 | 4.54 | 4.36 | 4.50 | 00:00:00 | | 2006-06-26 | 47,700 | 4.40 | 4.51 | 4.38 | 4.45 | 00:00:00 | | 2006-06-27 | 29,700 | 4.38 | 4.44 | 4.32 | 4.43 | 00:00:00 | | 2006-06-28 | 17,100 | 4.43 | 4.43 | 4.18 | 4.30 | 00:00:00 | | 2006-06-29 | 98,100 | 4.26 | 4.30 | 4.02 | 4.20 | 00:00:00 | | 2006-06-30 | 64,500 | 4.32 | 4.33 | 4.08 | 4.24 | 00:00:00 | | 2006-07-04 | 31,600 | 4.37 | 4.45 | 4.25 | 4.45 | 00:00:00 | | 2006-07-05 | 56,600 | 4.54 | 4.80 | 4.45 | 4.50 | 00:00:00 | | 2006-07-06 | 19,900 | 4.50 | 4.52 | 4.31 | 4.50 | 00:00:00 | | 2006-07-07 | 24,900 | 4.54 | 4.54 | 4.30 | 4.50 | 00:00:00 | | 2006-07-10 | 16,000 | 4.49 | 4.50 | 4.30 | 4.36 | 00:00:00 | | 2006-07-11 | 13,400 | 4.34 | 4.45 | 4.34 | 4.44 | 00:00:00 | | 2006-07-12 | 105,600 | 4.48 | 4.75 | 4.48 | 4.71 | 00:00:00 | | 2006-07-13 | 65,600 | 4.74 | 4.80 | 4.60 | 4.69 | 00:00:00 | | 2006-07-14 | 25,900 | 4.65 | 4.82 | 4.61 | 4.80 | 00:00:00 | | 2006-07-17 | 38,500 | 4.73 | 4.73 | 4.65 | 4.73 | 00:00:00 | | 2006-07-18 | 28,400 | 4.61 | 4.62 | 4.50 | 4.52 | 00:00:00 | | 2006-07-19 | 27,600 | 4.52 | 4.74 | 4.50 | 4.65 | 00:00:00 | | 2006-07-20 | 16,800 | 4.57 | 4.64 | 4.53 | 4.53 | 00:00:00 | | 2006-07-21 | 9,600 | 4.50 | 4.50 | 4.35 | 4.48 | 00:00:00 | | 2006-07-24 | 13,100 | 4.36 | 4.47 | 4.35 | 4.36 | 00:00:00 | | 2006-07-25 | 131,100 | 4.45 | 4.45 | 4.36 | 4.44 | 00:00:00 | | 2006-07-26 | 46,200 | 4.42 | 4.50 | 4.38 | 4.46 | 00:00:00 | | 2006-07-27 | 33,100 | 4.51 | 4.60 | 4.41 | 4.50 | 00:00:00 | | 2006-07-28 | 28,200 | 4.50 | 4.60 | 4.47 | 4.47 | 00:00:00 | | 2006-07-31 | 64,500 | 4.47 | 4.65 | 4.39 | 4.65 | 00:00:00 | | 2006-08-01 | 167,700 | 4.63 | 4.65 | 4.57 | 4.61 | 00:00:00 | | 2006-08-02 | 152,500 | 4.56 | 4.87 | 4.55 | 4.87 | 00:00:00 | | 2006-08-03 | 189,400 | 4.85 | 4.85 | 4.65 | 4.80 | 00:00:00 | | 2006-08-04 | 57,900 | 4.80 | 4.90 | 4.71 | 4.89 | 00:00:00 | | 2006-08-08 | 26,400 | 4.92 | 4.98 | 4.75 | 4.85 | 00:00:00 | | 2006-08-09 | 38,000 | 4.95 | 4.95 | 4.86 | 4.87 | 00:00:00 | | 2006-08-10 | 15,100 | 4.87 | 4.95 | 4.87 | 4.95 | 00:00:00 | | 2006-08-11 | 227,500 | 4.91 | 4.91 | 4.63 | 4.79 | 00:00:00 | | 2006-08-14 | 23,500 | 4.56 | 4.69 | 4.55 | 4.55 | 00:00:00 | | 2006-08-15 | 31,100 | 4.55 | 4.55 | 4.31 | 4.36 | 00:00:00 | | 2006-08-16 | 83,100 | 4.35 | 4.53 | 4.33 | 4.35 | 00:00:00 | | 2006-08-17 | 30,000 | 4.35 | 4.35 | 4.27 | 4.30 | 00:00:00 | | 2006-08-18 | 120,400 | 4.30 | 4.30 | 4.20 | 4.25 | 00:00:00 | | 2006-08-21 | 66,800 | 4.25 | 4.49 | 4.25 | 4.35 | 00:00:00 | | 2006-08-22 | 116,500 | 4.26 | 4.26 | 4.16 | 4.19 | 00:00:00 | | 2006-08-23 | 52,600 | 4.20 | 4.25 | 4.20 | 4.25 | 00:00:00 | | 2006-08-24 | 102,800 | 4.17 | 4.17 | 3.99 | 4.00 | 00:00:00 | | 2006-08-25 | 124,800 | 4.00 | 4.04 | 3.98 | 4.00 | 00:00:00 | | 2006-08-28 | 89,400 | 4.12 | 4.13 | 3.98 | 4.00 | 00:00:00 | | 2006-08-29 | 46,400 | 4.00 | 4.00 | 3.95 | 3.99 | 00:00:00 | | 2006-08-30 | 66,500 | 4.02 | 4.02 | 3.98 | 4.00 | 00:00:00 | | 2006-08-31 | 275,500 | 4.01 | 4.73 | 4.01 | 4.73 | 00:00:00 | | 2006-09-01 | 185,000 | 4.78 | 4.92 | 4.50 | 4.90 | 00:00:00 | | 2006-09-05 | 365,500 | 4.96 | 5.25 | 4.90 | 4.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
