|
 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 | | 2007-02-26 | 219,400 | 6.20 | 6.33 | 6.17 | 6.25 | 00:00:00 | | 2007-02-27 | 262,300 | 5.98 | 6.11 | 5.49 | 5.60 | 00:00:00 | | 2007-02-28 | 207,900 | 5.25 | 5.63 | 5.25 | 5.63 | 00:00:00 | | 2007-03-01 | 142,200 | 5.40 | 5.50 | 5.31 | 5.47 | 00:00:00 | | 2007-03-02 | 179,200 | 5.43 | 5.43 | 5.10 | 5.22 | 00:00:00 | | 2007-03-05 | 224,900 | 4.97 | 5.00 | 4.81 | 4.90 | 00:00:00 | | 2007-03-06 | 245,900 | 4.98 | 5.30 | 4.92 | 5.25 | 00:00:00 | | 2007-03-07 | 131,400 | 5.30 | 5.53 | 5.20 | 5.45 | 00:00:00 | | 2007-03-08 | 123,900 | 5.41 | 5.55 | 5.41 | 5.53 | 00:00:00 | | 2007-03-09 | 169,400 | 5.45 | 5.54 | 5.30 | 5.45 | 00:00:00 | | 2007-03-12 | 60,900 | 5.49 | 5.50 | 5.29 | 5.39 | 00:00:00 | | 2007-03-13 | 85,100 | 5.33 | 5.33 | 5.09 | 5.09 | 00:00:00 | | 2007-03-14 | 244,300 | 5.00 | 5.00 | 4.77 | 4.95 | 00:00:00 | | 2007-03-15 | 106,200 | 5.00 | 5.28 | 5.00 | 5.24 | 00:00:00 | | 2007-03-16 | 162,000 | 5.40 | 5.52 | 5.34 | 5.48 | 00:00:00 | | 2007-03-19 | 101,100 | 5.45 | 5.45 | 5.37 | 5.44 | 00:00:00 | | 2007-03-20 | 165,500 | 5.50 | 5.50 | 5.20 | 5.23 | 00:00:00 | | 2007-03-21 | 1,794,200 | 5.15 | 5.15 | 4.89 | 4.95 | 00:00:00 | | 2007-03-22 | 476,400 | 5.00 | 5.10 | 4.95 | 5.10 | 00:00:00 | | 2007-03-23 | 214,700 | 5.10 | 5.12 | 4.99 | 5.05 | 00:00:00 | | 2007-03-26 | 169,600 | 5.05 | 5.05 | 4.96 | 5.05 | 00:00:00 | | 2007-03-27 | 110,200 | 5.03 | 5.05 | 4.98 | 5.04 | 00:00:00 | | 2007-03-28 | 100,000 | 5.03 | 5.04 | 4.99 | 5.02 | 00:00:00 | | 2007-03-29 | 128,100 | 4.99 | 5.05 | 4.97 | 4.99 | 00:00:00 | | 2007-03-30 | 105,200 | 5.00 | 5.00 | 4.93 | 4.99 | 00:00:00 | | 2007-04-02 | 54,900 | 5.04 | 5.04 | 4.96 | 4.99 | 00:00:00 | | 2007-04-03 | 201,700 | 4.99 | 5.06 | 4.97 | 5.00 | 00:00:00 | | 2007-04-04 | 214,300 | 5.01 | 5.08 | 4.99 | 5.05 | 00:00:00 | | 2007-04-05 | 161,400 | 5.10 | 5.10 | 5.04 | 5.05 | 00:00:00 | | 2007-04-09 | 200,400 | 5.07 | 5.08 | 5.05 | 5.07 | 00:00:00 | | 2007-04-10 | 760,700 | 5.15 | 5.27 | 5.02 | 5.05 | 00:00:00 | | 2007-04-11 | 376,800 | 5.09 | 5.09 | 5.01 | 5.01 | 00:00:00 | | 2007-04-12 | 312,700 | 5.08 | 5.10 | 5.04 | 5.10 | 00:00:00 | | 2007-04-13 | 824,700 | 5.12 | 5.30 | 5.10 | 5.27 | 00:00:00 | | 2007-04-16 | 473,600 | 5.49 | 5.53 | 5.41 | 5.45 | 00:00:00 | | 2007-04-17 | 316,500 | 5.54 | 5.55 | 5.32 | 5.38 | 00:00:00 | | 2007-04-18 | 480,300 | 5.37 | 5.59 | 5.25 | 5.53 | 00:00:00 | | 2007-04-19 | 266,400 | 5.38 | 5.44 | 5.23 | 5.31 | 00:00:00 | | 2007-04-20 | 1,425,400 | 5.50 | 6.01 | 5.31 | 5.41 | 00:00:00 | | 2007-04-23 | 814,600 | 5.30 | 5.34 | 5.19 | 5.20 | 00:00:00 | | 2007-04-24 | 221,800 | 5.20 | 5.23 | 5.05 | 5.13 | 00:00:00 | | 2007-04-25 | 583,500 | 5.12 | 5.13 | 4.89 | 4.90 | 00:00:00 | | 2007-04-26 | 423,400 | 4.90 | 4.98 | 4.84 | 4.85 | 00:00:00 | | 2007-04-27 | 255,400 | 4.86 | 4.88 | 4.60 | 4.60 | 00:00:00 | | 2007-04-30 | 594,300 | 4.50 | 4.70 | 4.32 | 4.51 | 00:00:00 | | 2007-05-01 | 161,800 | 4.80 | 4.80 | 4.60 | 4.79 | 00:00:00 | | 2007-05-02 | 218,200 | 4.91 | 4.98 | 4.85 | 4.93 | 00:00:00 | | 2007-05-03 | 155,800 | 4.92 | 4.96 | 4.78 | 4.78 | 00:00:00 | | 2007-05-04 | 218,800 | 4.85 | 4.95 | 4.77 | 4.94 | 00:00:00 | | 2007-05-07 | 212,500 | 5.00 | 5.09 | 4.95 | 5.05 | 00:00:00 | | 2007-05-08 | 176,700 | 5.03 | 5.07 | 4.94 | 5.07 | 00:00:00 | | 2007-05-09 | 97,600 | 4.94 | 4.98 | 4.85 | 4.98 | 00:00:00 | | 2007-05-10 | 84,000 | 4.98 | 5.01 | 4.85 | 5.01 | 00:00:00 | | 2007-05-11 | 208,200 | 5.00 | 5.08 | 4.85 | 5.06 | 00:00:00 | | 2007-05-14 | 177,700 | 5.03 | 5.05 | 4.75 | 4.76 | 00:00:00 | | 2007-05-15 | 216,300 | 4.80 | 4.80 | 4.53 | 4.59 | 00:00:00 | | 2007-05-16 | 88,300 | 4.51 | 4.73 | 4.50 | 4.63 | 00:00:00 | | 2007-05-17 | 90,800 | 4.68 | 4.73 | 4.55 | 4.65 | 00:00:00 | | 2007-05-18 | 73,300 | 4.76 | 4.76 | 4.65 | 4.66 | 00:00:00 | | 2007-05-21 | 73,400 | 4.65 | 4.65 | 4.65 | 4.65 | 00:00:00 | | 2007-05-22 | 241,300 | 4.67 | 4.73 | 4.40 | 4.42 | 00:00:00 | | 2007-05-23 | 156,600 | 4.42 | 4.58 | 4.41 | 4.43 | 00:00:00 | | 2007-05-24 | 175,900 | 4.40 | 4.42 | 4.15 | 4.18 | 00:00:00 | | 2007-05-25 | 217,100 | 4.13 | 4.40 | 4.13 | 4.16 | 00:00:00 | | 2007-05-28 | 84,200 | 4.15 | 4.21 | 4.10 | 4.15 | 00:00:00 | | 2007-05-29 | 183,700 | 4.22 | 4.33 | 4.17 | 4.27 | 00:00:00 | | 2007-05-30 | 169,500 | 4.28 | 4.37 | 4.15 | 4.30 | 00:00:00 | | 2007-05-31 | 100,000 | 4.37 | 4.49 | 4.37 | 4.49 | 00:00:00 | | 2007-06-01 | 155,500 | 4.55 | 4.65 | 4.54 | 4.64 | 00:00:00 | | 2007-06-04 | 117,100 | 4.62 | 4.70 | 4.53 | 4.66 | 00:00:00 | | 2007-06-05 | 91,000 | 4.56 | 4.66 | 4.50 | 4.57 | 00:00:00 | | 2007-06-06 | 118,700 | 4.43 | 4.59 | 4.42 | 4.55 | 00:00:00 | | 2007-06-07 | 61,200 | 4.47 | 4.57 | 4.33 | 4.33 | 00:00:00 | | 2007-06-08 | 197,000 | 4.30 | 4.30 | 4.10 | 4.28 | 00:00:00 | | 2007-06-11 | 124,100 | 4.30 | 4.30 | 4.07 | 4.22 | 00:00:00 | | 2007-06-12 | 108,500 | 4.19 | 4.19 | 4.00 | 4.05 | 00:00:00 | | 2007-06-13 | 81,200 | 3.99 | 4.14 | 3.97 | 4.12 | 00:00:00 | | 2007-06-14 | 70,400 | 4.10 | 4.39 | 4.09 | 4.38 | 00:00:00 | | 2007-06-15 | 78,400 | 4.39 | 4.43 | 4.19 | 4.43 | 00:00:00 | | 2007-06-18 | 125,200 | 4.50 | 4.58 | 4.43 | 4.57 | 00:00:00 | | 2007-06-19 | 77,000 | 4.56 | 4.65 | 4.55 | 4.65 | 00:00:00 | | 2007-06-20 | 73,700 | 4.68 | 4.80 | 4.65 | 4.70 | 00:00:00 | | 2007-06-21 | 35,900 | 4.77 | 4.79 | 4.60 | 4.77 | 00:00:00 | | 2007-06-22 | 26,700 | 4.77 | 4.80 | 4.70 | 4.75 | 00:00:00 | | 2007-06-25 | 102,600 | 4.84 | 4.84 | 4.55 | 4.63 | 00:00:00 | | 2007-06-26 | 139,500 | 4.48 | 4.48 | 4.20 | 4.25 | 00:00:00 | | 2007-06-27 | 68,800 | 4.22 | 4.31 | 4.15 | 4.31 | 00:00:00 | | 2007-06-28 | 91,200 | 4.48 | 4.48 | 4.34 | 4.44 | 00:00:00 | | 2007-06-29 | 85,800 | 4.48 | 4.52 | 4.35 | 4.52 | 00:00:00 | | 2007-07-03 | 54,900 | 4.58 | 4.60 | 4.50 | 4.60 | 00:00:00 | | 2007-07-04 | 91,600 | 4.59 | 4.71 | 4.55 | 4.65 | 00:00:00 | | 2007-07-05 | 71,900 | 4.65 | 4.65 | 4.46 | 4.55 | 00:00:00 | | 2007-07-06 | 166,700 | 4.46 | 4.89 | 4.46 | 4.89 | 00:00:00 | | 2007-07-09 | 93,400 | 4.90 | 4.90 | 4.75 | 4.85 | 00:00:00 | | 2007-07-10 | 104,400 | 4.85 | 4.93 | 4.82 | 4.92 | 00:00:00 | | 2007-07-11 | 178,200 | 4.89 | 5.00 | 4.81 | 5.00 | 00:00:00 | | 2007-07-12 | 118,800 | 5.02 | 5.14 | 5.01 | 5.05 | 00:00:00 | | 2007-07-13 | 103,700 | 5.09 | 5.10 | 5.01 | 5.05 | 00:00:00 | | 2007-07-16 | 128,100 | 5.05 | 5.07 | 4.91 | 4.99 | 00:00:00 | | 2007-07-17 | 56,900 | 4.99 | 5.02 | 4.92 | 5.01 | 00:00:00 | | 2007-07-18 | 74,000 | 5.01 | 5.04 | 4.94 | 4.95 | 00:00:00 | | 2007-07-19 | 49,500 | 4.95 | 4.97 | 4.86 | 4.91 | 00:00:00 | | 2007-07-20 | 122,300 | 4.89 | 4.91 | 4.72 | 4.90 | 00:00:00 | | 2007-07-23 | 88,000 | 4.78 | 4.93 | 4.77 | 4.93 | 00:00:00 | | 2007-07-24 | 93,400 | 4.87 | 4.93 | 4.69 | 4.93 | 00:00:00 | | 2007-07-25 | 59,400 | 4.77 | 4.79 | 4.70 | 4.71 | 00:00:00 | | 2007-07-26 | 149,700 | 4.70 | 4.75 | 4.50 | 4.64 | 00:00:00 | | 2007-07-27 | 62,200 | 4.58 | 4.71 | 4.52 | 4.71 | 00:00:00 | | 2007-07-30 | 60,600 | 4.68 | 4.70 | 4.54 | 4.60 | 00:00:00 | | 2007-07-31 | 95,400 | 4.68 | 4.75 | 4.56 | 4.70 | 00:00:00 | | 2007-08-01 | 78,100 | 4.70 | 4.77 | 4.70 | 4.77 | 00:00:00 | | 2007-08-02 | 69,400 | 4.71 | 4.74 | 4.66 | 4.72 | 00:00:00 | | 2007-08-03 | 82,100 | 4.68 | 4.68 | 4.40 | 4.40 | 00:00:00 | | 2007-08-07 | 140,300 | 4.30 | 4.35 | 4.10 | 4.22 | 00:00:00 | | 2007-08-08 | 103,800 | 4.19 | 4.27 | 4.15 | 4.17 | 00:00:00 | | 2007-08-09 | 227,700 | 4.05 | 4.05 | 3.79 | 3.85 | 00:00:00 | | 2007-08-10 | 344,300 | 3.63 | 4.20 | 3.47 | 4.18 | 00:00:00 | | 2007-08-13 | 549,600 | 3.76 | 4.00 | 3.74 | 4.00 | 00:00:00 | | 2007-08-14 | 117,600 | 3.98 | 3.98 | 3.87 | 3.91 | 00:00:00 | | 2007-08-15 | 241,800 | 3.72 | 3.84 | 3.60 | 3.60 | 00:00:00 | | 2007-08-16 | 839,100 | 3.26 | 3.32 | 2.81 | 3.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
