|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-05 | 365,500 | 4.96 | 5.25 | 4.90 | 4.97 | 00:00:00 | | 2006-09-06 | 100,000 | 5.00 | 5.01 | 4.71 | 4.76 | 00:00:00 | | 2006-09-07 | 2,935,800 | 4.52 | 4.52 | 2.97 | 3.41 | 00:00:00 | | 2006-09-08 | 609,800 | 3.50 | 3.61 | 3.25 | 3.25 | 00:00:00 | | 2006-09-11 | 241,600 | 3.18 | 3.45 | 3.06 | 3.45 | 00:00:00 | | 2006-09-12 | 140,000 | 3.45 | 3.50 | 3.25 | 3.26 | 00:00:00 | | 2006-09-13 | 209,600 | 3.35 | 3.35 | 3.16 | 3.18 | 00:00:00 | | 2006-09-14 | 145,800 | 3.25 | 3.25 | 3.14 | 3.15 | 00:00:00 | | 2006-09-15 | 161,300 | 3.15 | 3.20 | 3.08 | 3.10 | 00:00:00 | | 2006-09-18 | 131,200 | 3.20 | 3.27 | 3.12 | 3.12 | 00:00:00 | | 2006-09-19 | 348,600 | 3.18 | 3.18 | 2.86 | 2.95 | 00:00:00 | | 2006-09-20 | 154,600 | 3.00 | 3.00 | 2.92 | 2.97 | 00:00:00 | | 2006-09-21 | 94,200 | 2.94 | 2.95 | 2.91 | 2.94 | 00:00:00 | | 2006-09-22 | 125,600 | 2.91 | 2.95 | 2.90 | 2.94 | 00:00:00 | | 2006-09-25 | 298,200 | 2.93 | 2.93 | 2.61 | 2.62 | 00:00:00 | | 2006-09-26 | 512,000 | 2.64 | 2.90 | 2.60 | 2.70 | 00:00:00 | | 2006-09-27 | 464,200 | 2.73 | 2.73 | 2.47 | 2.55 | 00:00:00 | | 2006-09-28 | 525,200 | 2.62 | 2.64 | 2.51 | 2.54 | 00:00:00 | | 2006-09-29 | 472,800 | 2.55 | 2.68 | 2.55 | 2.67 | 00:00:00 | | 2006-10-02 | 353,800 | 2.77 | 2.88 | 2.70 | 2.79 | 00:00:00 | | 2006-10-03 | 214,200 | 2.86 | 2.86 | 2.71 | 2.79 | 00:00:00 | | 2006-10-04 | 310,900 | 2.84 | 2.84 | 2.69 | 2.74 | 00:00:00 | | 2006-10-05 | 348,600 | 2.80 | 2.80 | 2.77 | 2.77 | 00:00:00 | | 2006-10-06 | 138,900 | 2.78 | 2.78 | 2.75 | 2.78 | 00:00:00 | | 2006-10-10 | 159,500 | 2.78 | 2.78 | 2.75 | 2.78 | 00:00:00 | | 2006-10-11 | 332,600 | 2.80 | 2.98 | 2.71 | 2.74 | 00:00:00 | | 2006-10-12 | 99,000 | 2.78 | 2.85 | 2.76 | 2.79 | 00:00:00 | | 2006-10-13 | 134,800 | 2.95 | 3.23 | 2.85 | 3.05 | 00:00:00 | | 2006-10-16 | 170,200 | 3.20 | 3.40 | 3.20 | 3.29 | 00:00:00 | | 2006-10-17 | 231,600 | 3.30 | 3.30 | 3.25 | 3.28 | 00:00:00 | | 2006-10-18 | 458,800 | 3.30 | 3.39 | 3.28 | 3.39 | 00:00:00 | | 2006-10-19 | 503,600 | 3.40 | 3.65 | 3.40 | 3.60 | 00:00:00 | | 2006-10-20 | 200,000 | 3.64 | 3.64 | 3.60 | 3.62 | 00:00:00 | | 2006-10-23 | 224,000 | 3.63 | 3.75 | 3.63 | 3.69 | 00:00:00 | | 2006-10-24 | 135,300 | 3.65 | 3.80 | 3.65 | 3.75 | 00:00:00 | | 2006-10-25 | 444,400 | 3.84 | 3.90 | 3.76 | 3.80 | 00:00:00 | | 2006-10-26 | 212,000 | 3.95 | 4.10 | 3.78 | 3.82 | 00:00:00 | | 2006-10-27 | 117,200 | 3.90 | 3.90 | 3.75 | 3.78 | 00:00:00 | | 2006-10-30 | 75,000 | 3.93 | 3.93 | 3.70 | 3.79 | 00:00:00 | | 2006-10-31 | 163,000 | 3.79 | 3.83 | 3.65 | 3.75 | 00:00:00 | | 2006-11-01 | 168,500 | 3.74 | 3.76 | 3.66 | 3.71 | 00:00:00 | | 2006-11-02 | 92,400 | 3.76 | 3.76 | 3.64 | 3.64 | 00:00:00 | | 2006-11-03 | 172,200 | 3.70 | 3.70 | 3.54 | 3.64 | 00:00:00 | | 2006-11-06 | 110,800 | 3.67 | 3.70 | 3.65 | 3.69 | 00:00:00 | | 2006-11-07 | 182,000 | 3.75 | 3.75 | 3.66 | 3.69 | 00:00:00 | | 2006-11-08 | 54,600 | 3.70 | 3.70 | 3.56 | 3.70 | 00:00:00 | | 2006-11-09 | 269,400 | 3.70 | 3.70 | 3.57 | 3.65 | 00:00:00 | | 2006-11-10 | 205,800 | 3.70 | 3.70 | 3.59 | 3.65 | 00:00:00 | | 2006-11-13 | 156,200 | 3.65 | 3.70 | 3.54 | 3.56 | 00:00:00 | | 2006-11-14 | 1,316,200 | 3.61 | 3.90 | 3.56 | 3.64 | 00:00:00 | | 2006-11-15 | 120,600 | 3.60 | 3.70 | 3.48 | 3.68 | 00:00:00 | | 2006-11-16 | 117,600 | 3.75 | 3.81 | 3.64 | 3.68 | 00:00:00 | | 2006-11-17 | 65,600 | 3.65 | 3.72 | 3.50 | 3.50 | 00:00:00 | | 2006-11-20 | 84,400 | 3.52 | 3.68 | 3.50 | 3.55 | 00:00:00 | | 2006-11-21 | 91,000 | 3.55 | 3.65 | 3.55 | 3.60 | 00:00:00 | | 2006-11-22 | 57,600 | 3.65 | 3.73 | 3.62 | 3.73 | 00:00:00 | | 2006-11-23 | 133,100 | 3.74 | 4.16 | 3.74 | 4.04 | 00:00:00 | | 2006-11-24 | 137,900 | 4.10 | 4.50 | 4.10 | 4.32 | 00:00:00 | | 2006-11-27 | 126,000 | 4.77 | 4.77 | 4.35 | 4.45 | 00:00:00 | | 2006-11-28 | 51,200 | 4.45 | 4.45 | 4.21 | 4.44 | 00:00:00 | | 2006-11-29 | 98,200 | 4.44 | 4.49 | 4.33 | 4.45 | 00:00:00 | | 2006-11-30 | 97,200 | 4.41 | 4.50 | 4.33 | 4.49 | 00:00:00 | | 2006-12-01 | 60,200 | 4.50 | 4.50 | 4.30 | 4.35 | 00:00:00 | | 2006-12-04 | 164,600 | 4.36 | 4.50 | 4.36 | 4.41 | 00:00:00 | | 2006-12-05 | 167,900 | 4.43 | 4.45 | 4.20 | 4.32 | 00:00:00 | | 2006-12-06 | 97,600 | 4.29 | 4.37 | 4.20 | 4.28 | 00:00:00 | | 2006-12-07 | 85,300 | 4.22 | 4.33 | 4.13 | 4.30 | 00:00:00 | | 2006-12-08 | 76,800 | 4.32 | 4.35 | 4.15 | 4.20 | 00:00:00 | | 2006-12-11 | 51,000 | 4.23 | 4.29 | 4.21 | 4.25 | 00:00:00 | | 2006-12-12 | 59,100 | 4.25 | 4.38 | 4.25 | 4.34 | 00:00:00 | | 2006-12-13 | 69,100 | 4.27 | 4.43 | 4.26 | 4.33 | 00:00:00 | | 2006-12-14 | 241,400 | 4.45 | 4.70 | 4.45 | 4.65 | 00:00:00 | | 2006-12-15 | 152,500 | 4.68 | 4.72 | 4.53 | 4.54 | 00:00:00 | | 2006-12-18 | 93,700 | 4.56 | 4.68 | 4.54 | 4.54 | 00:00:00 | | 2006-12-19 | 69,400 | 4.57 | 4.64 | 4.52 | 4.59 | 00:00:00 | | 2006-12-20 | 50,200 | 4.59 | 4.60 | 4.51 | 4.51 | 00:00:00 | | 2006-12-21 | 115,000 | 4.54 | 4.54 | 4.41 | 4.41 | 00:00:00 | | 2006-12-22 | 69,100 | 4.45 | 4.60 | 4.43 | 4.52 | 00:00:00 | | 2006-12-27 | 188,500 | 4.61 | 4.71 | 4.59 | 4.70 | 00:00:00 | | 2006-12-28 | 201,100 | 4.71 | 4.80 | 4.71 | 4.80 | 00:00:00 | | 2006-12-29 | 99,100 | 4.83 | 4.95 | 4.82 | 4.95 | 00:00:00 | | 2007-01-02 | 224,000 | 5.00 | 5.53 | 5.00 | 5.53 | 00:00:00 | | 2007-01-03 | 242,000 | 5.50 | 5.50 | 5.21 | 5.22 | 00:00:00 | | 2007-01-04 | 63,300 | 5.14 | 5.20 | 5.06 | 5.09 | 00:00:00 | | 2007-01-05 | 128,300 | 5.10 | 5.12 | 4.70 | 4.82 | 00:00:00 | | 2007-01-08 | 112,800 | 4.85 | 5.25 | 4.85 | 5.15 | 00:00:00 | | 2007-01-09 | 287,600 | 5.36 | 5.40 | 5.23 | 5.39 | 00:00:00 | | 2007-01-10 | 166,300 | 5.30 | 5.30 | 5.10 | 5.30 | 00:00:00 | | 2007-01-11 | 112,300 | 5.35 | 5.35 | 5.25 | 5.30 | 00:00:00 | | 2007-01-12 | 250,600 | 5.35 | 5.45 | 5.30 | 5.44 | 00:00:00 | | 2007-01-15 | 217,200 | 5.45 | 5.55 | 5.40 | 5.53 | 00:00:00 | | 2007-01-16 | 125,200 | 5.45 | 5.52 | 5.42 | 5.50 | 00:00:00 | | 2007-01-17 | 66,200 | 5.50 | 5.75 | 5.45 | 5.73 | 00:00:00 | | 2007-01-18 | 67,600 | 5.74 | 5.75 | 5.62 | 5.62 | 00:00:00 | | 2007-01-19 | 79,300 | 5.58 | 5.58 | 5.41 | 5.48 | 00:00:00 | | 2007-01-22 | 139,800 | 5.47 | 5.47 | 5.25 | 5.38 | 00:00:00 | | 2007-01-23 | 85,400 | 5.30 | 5.44 | 5.27 | 5.43 | 00:00:00 | | 2007-01-24 | 63,200 | 5.38 | 5.40 | 5.34 | 5.40 | 00:00:00 | | 2007-01-25 | 100,300 | 5.50 | 5.60 | 5.42 | 5.45 | 00:00:00 | | 2007-01-26 | 59,400 | 5.65 | 5.65 | 5.36 | 5.65 | 00:00:00 | | 2007-01-29 | 118,700 | 5.65 | 5.70 | 5.52 | 5.60 | 00:00:00 | | 2007-01-30 | 144,100 | 5.60 | 5.60 | 5.26 | 5.52 | 00:00:00 | | 2007-01-31 | 261,000 | 5.52 | 5.55 | 5.39 | 5.50 | 00:00:00 | | 2007-02-01 | 99,200 | 5.45 | 5.45 | 5.32 | 5.39 | 00:00:00 | | 2007-02-02 | 252,300 | 5.35 | 5.40 | 4.85 | 5.25 | 00:00:00 | | 2007-02-05 | 136,200 | 5.24 | 5.24 | 5.00 | 5.08 | 00:00:00 | | 2007-02-06 | 159,900 | 5.08 | 5.13 | 5.05 | 5.10 | 00:00:00 | | 2007-02-07 | 171,800 | 5.05 | 5.12 | 4.94 | 5.00 | 00:00:00 | | 2007-02-08 | 271,500 | 4.95 | 5.00 | 4.70 | 4.87 | 00:00:00 | | 2007-02-09 | 231,800 | 4.84 | 5.10 | 4.73 | 4.88 | 00:00:00 | | 2007-02-12 | 182,000 | 4.83 | 4.85 | 4.77 | 4.85 | 00:00:00 | | 2007-02-13 | 144,800 | 4.90 | 5.08 | 4.90 | 5.05 | 00:00:00 | | 2007-02-14 | 360,300 | 5.20 | 5.45 | 5.20 | 5.44 | 00:00:00 | | 2007-02-15 | 226,800 | 5.50 | 5.54 | 5.38 | 5.54 | 00:00:00 | | 2007-02-16 | 180,100 | 5.50 | 5.80 | 5.44 | 5.78 | 00:00:00 | | 2007-02-19 | 196,800 | 5.80 | 5.99 | 5.79 | 5.98 | 00:00:00 | | 2007-02-20 | 268,800 | 6.02 | 6.25 | 5.76 | 5.93 | 00:00:00 | | 2007-02-21 | 193,000 | 5.90 | 6.00 | 5.85 | 5.86 | 00:00:00 | | 2007-02-22 | 260,900 | 5.90 | 5.91 | 5.79 | 5.89 | 00:00:00 | | 2007-02-23 | 172,300 | 5.91 | 6.15 | 5.91 | 6.15 | 00:00:00 | | 2007-02-26 | 219,400 | 6.20 | 6.33 | 6.17 | 6.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
