First Majestic Silver Corp. (FR.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FR.TO Historical Return
If you invested $1000 in First Majestic Silver Corp. (FR.TO) 10 years ago, it would be worth $378.84 as of July 13, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $474.47. This corresponds to total returns of -62.12%, -52.55%, respectively, with annualized returns of -9.25%, -13.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FR.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 10, 2025 | 8.36 | 8 | 8 | 8.37 | 7.89 | 1.28M |
| March 07, 2025 | 8.34 | 8.49 | 8.49 | 8.63 | 8.24 | 755,070 |
| March 06, 2025 | 8.2 | 8.34 | 8.34 | 8.5 | 8.2 | 792,850 |
| March 05, 2025 | 7.76 | 8.35 | 8.35 | 8.37 | 7.74 | 1.18M |
| March 04, 2025 | 7.8 | 7.78 | 7.78 | 7.92 | 7.4 | 893,723 |
| March 03, 2025 | 7.95 | 7.77 | 7.77 | 8.09 | 7.75 | 674,554 |
| February 28, 2025 | 7.58 | 7.75 | 7.75 | 7.77 | 7.44 | 1.98M |
| February 27, 2025 | 8.08 | 7.72 | 7.72 | 8.1 | 7.72 | 752,912 |
| February 26, 2025 | 7.87 | 8.19 | 8.19 | 8.32 | 7.81 | 950,571 |
| February 25, 2025 | 8.04 | 7.83 | 7.83 | 8.04 | 7.6 | 855,931 |
| February 24, 2025 | 7.91 | 8.07 | 8.07 | 8.15 | 7.71 | 1.44M |
| February 21, 2025 | 8.04 | 7.91 | 7.91 | 8.2 | 7.84 | 1.31M |
| February 20, 2025 | 7.7 | 8.18 | 8.18 | 8.23 | 7.55 | 1.46M |
| February 19, 2025 | 7.63 | 7.63 | 7.63 | 7.66 | 7.45 | 1.99M |
| February 18, 2025 | 7.82 | 7.63 | 7.63 | 7.83 | 7.57 | 1.31M |
| February 14, 2025 | 8.46 | 7.7 | 7.7 | 8.46 | 7.64 | 1.7M |
| February 13, 2025 | 8.29 | 8.1 | 8.1 | 8.29 | 8 | 1.23M |
| February 12, 2025 | 8.01 | 8.27 | 8.27 | 8.46 | 7.99 | 1.03M |
| February 11, 2025 | 8.02 | 8.01 | 8.01 | 8.19 | 7.9 | 1.43M |
| February 10, 2025 | 8.31 | 8.16 | 8.16 | 8.49 | 8.09 | 1.2M |
| February 07, 2025 | 8.48 | 8.03 | 8.03 | 8.55 | 8.01 | 1.01M |
| February 06, 2025 | 8.62 | 8.32 | 8.32 | 8.62 | 8.28 | 1.29M |
| February 05, 2025 | 8.77 | 8.61 | 8.61 | 8.9 | 8.52 | 1.29M |
| February 04, 2025 | 8.44 | 8.82 | 8.82 | 8.95 | 8.37 | 1.27M |
| February 03, 2025 | 8.29 | 8.34 | 8.34 | 8.62 | 8.21 | 1.02M |
| January 31, 2025 | 8.69 | 8.28 | 8.28 | 8.74 | 8.22 | 1.31M |
| January 30, 2025 | 8.3 | 8.67 | 8.67 | 8.69 | 8.29 | 1.25M |
| January 29, 2025 | 7.72 | 8.02 | 8.02 | 8.09 | 7.72 | 878,185 |
| January 28, 2025 | 7.62 | 7.71 | 7.71 | 7.77 | 7.4 | 826,224 |
| January 27, 2025 | 7.93 | 7.59 | 7.59 | 7.93 | 7.49 | 1.17M |
| January 24, 2025 | 8.23 | 8.08 | 8.08 | 8.33 | 8.04 | 963,624 |
| January 23, 2025 | 7.95 | 8.07 | 8.07 | 8.12 | 7.87 | 707,830 |
| January 22, 2025 | 8.27 | 8.1 | 8.1 | 8.32 | 8.01 | 668,766 |
| January 21, 2025 | 8.4 | 8.23 | 8.23 | 8.77 | 8.2 | 1.09M |
| January 20, 2025 | 8.44 | 8.46 | 8.46 | 8.46 | 8.26 | 392,555 |
| January 17, 2025 | 7.91 | 8.44 | 8.44 | 8.56 | 7.8 | 1.41M |
| January 16, 2025 | 8.17 | 8.04 | 8.04 | 8.3 | 8 | 1.7M |
| January 15, 2025 | 8.63 | 8.06 | 8.06 | 8.65 | 7.98 | 9.46M |
| January 14, 2025 | 8.07 | 8.4 | 8.4 | 8.54 | 8.07 | 765,403 |
| January 13, 2025 | 8.26 | 8.01 | 8.01 | 8.3 | 7.98 | 750,805 |
AD
