First Majestic Silver Corp. (ETR:FMV)
Germany · Delayed Price · Currency is EUR 16.18
+0.83 (5.37%)
At close: Jan 9, 2026
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.37 | 16.28 | 15.32 | 16.18 | 16.18 | 5.37% | 168,796 |
| Jan 8, 2026 | 14.71 | 15.35 | 14.62 | 15.35 | 15.35 | 3.37% | 110,068 |
| Jan 7, 2026 | 15.84 | 15.90 | 14.39 | 14.85 | 14.85 | -4.32% | 183,836 |
| Jan 6, 2026 | 14.82 | 15.52 | 14.55 | 15.52 | 15.52 | 4.13% | 136,163 |
| Jan 5, 2026 | 14.19 | 15.45 | 14.00 | 14.91 | 14.91 | 11.86% | 123,474 |
| Jan 2, 2026 | 14.75 | 14.83 | 13.33 | 13.33 | 13.33 | -9.11% | 81,829 |
| Dec 30, 2025 | 14.51 | 14.66 | 14.46 | 14.66 | 14.66 | 2.09% | 32,458 |
| Dec 29, 2025 | 14.45 | 14.58 | 13.79 | 14.36 | 14.36 | -0.83% | 193,652 |
| Dec 23, 2025 | 15.01 | 15.25 | 14.28 | 14.48 | 14.48 | -3.34% | 138,726 |
| Dec 22, 2025 | 14.91 | 15.20 | 14.50 | 14.98 | 14.98 | 4.24% | 143,630 |
| Dec 19, 2025 | 13.89 | 14.55 | 13.83 | 14.37 | 14.37 | 1.02% | 63,881 |
| Dec 18, 2025 | 14.00 | 14.26 | 13.70 | 14.23 | 14.23 | 2.86% | 69,120 |
| Dec 17, 2025 | 14.38 | 14.53 | 13.80 | 13.83 | 13.83 | 1.21% | 157,448 |
| Dec 16, 2025 | 13.40 | 13.96 | 13.28 | 13.67 | 13.67 | 1.45% | 57,338 |
| Dec 15, 2025 | 14.19 | 14.22 | 13.46 | 13.47 | 13.47 | -0.22% | 144,641 |
| Dec 12, 2025 | 14.43 | 14.86 | 13.62 | 13.50 | 13.50 | -4.32% | 171,942 |
| Dec 11, 2025 | 13.41 | 14.11 | 13.21 | 14.11 | 14.11 | 8.25% | 256,015 |
| Dec 10, 2025 | 13.33 | 13.35 | 12.79 | 13.04 | 13.04 | -1.55% | 91,622 |
| Dec 9, 2025 | 12.29 | 13.37 | 12.28 | 13.24 | 13.24 | 4.87% | 82,957 |
| Dec 8, 2025 | 13.06 | 13.10 | 12.44 | 12.63 | 12.63 | -3.52% | 59,685 |
| Dec 5, 2025 | 13.22 | 13.58 | 12.99 | 13.09 | 13.09 | 0.54% | 134,625 |
| Dec 4, 2025 | 13.61 | 13.61 | 12.76 | 13.02 | 13.02 | -4.72% | 119,779 |
| Dec 3, 2025 | 13.69 | 13.92 | 13.29 | 13.66 | 13.66 | 4.96% | 185,285 |
| Dec 2, 2025 | 12.96 | 13.47 | 12.87 | 13.02 | 13.02 | -4.27% | 174,618 |
| Dec 1, 2025 | 13.38 | 13.73 | 13.20 | 13.60 | 13.60 | 4.02% | 285,687 |
| Nov 28, 2025 | 11.96 | 13.11 | 11.83 | 13.07 | 13.07 | 13.36% | 284,142 |
| Nov 27, 2025 | 11.62 | 11.62 | 11.35 | 11.53 | 11.53 | 2.31% | 68,192 |
| Nov 26, 2025 | 10.95 | 11.29 | 10.76 | 11.27 | 11.27 | 6.12% | 78,687 |
| Nov 25, 2025 | 10.42 | 10.64 | 10.29 | 10.62 | 10.62 | 4.94% | 164,958 |
| Nov 24, 2025 | 9.72 | 10.12 | 9.60 | 10.12 | 10.12 | 5.50% | 70,871 |
| Nov 21, 2025 | 9.42 | 9.60 | 9.15 | 9.59 | 9.59 | -4.65% | 254,164 |
| Nov 20, 2025 | 10.37 | 10.47 | 10.06 | 10.06 | 10.06 | -1.37% | 93,202 |
| Nov 19, 2025 | 10.24 | 10.68 | 10.20 | 10.20 | 10.20 | 1.75% | 103,198 |
| Nov 18, 2025 | 9.70 | 10.18 | 9.69 | 10.03 | 10.03 | -1.47% | 116,743 |
| Nov 17, 2025 | 10.41 | 10.47 | 10.11 | 10.18 | 10.18 | -2.63% | 71,054 |
| Nov 14, 2025 | 10.62 | 10.70 | 9.70 | 10.45 | 10.45 | -1.92% | 289,992 |
| Nov 13, 2025 | 11.27 | 11.29 | 10.57 | 10.66 | 10.65 | -2.16% | 89,575 |
| Nov 12, 2025 | 10.37 | 10.93 | 10.35 | 10.89 | 10.89 | 7.88% | 86,551 |
| Nov 11, 2025 | 10.45 | 10.47 | 10.02 | 10.10 | 10.09 | -1.46% | 83,202 |
| Nov 10, 2025 | 10.30 | 10.52 | 10.13 | 10.25 | 10.24 | 6.36% | 111,764 |
| Nov 7, 2025 | 9.71 | 9.71 | 9.38 | 9.63 | 9.63 | 1.56% | 116,435 |
| Nov 6, 2025 | 9.56 | 9.81 | 9.35 | 9.48 | 9.48 | 2.86% | 140,249 |
| Nov 5, 2025 | 10.38 | 10.40 | 8.90 | 9.22 | 9.22 | -11.56% | 373,027 |
| Nov 4, 2025 | 10.61 | 10.72 | 10.20 | 10.43 | 10.42 | -2.57% | 132,631 |
| Nov 3, 2025 | 11.17 | 11.22 | 10.70 | 10.70 | 10.70 | -2.55% | 95,440 |
| Oct 31, 2025 | 11.36 | 11.39 | 10.90 | 10.98 | 10.98 | -2.18% | 104,862 |
| Oct 30, 2025 | 10.98 | 11.31 | 10.85 | 11.23 | 11.22 | 1.72% | 77,731 |
| Oct 29, 2025 | 11.40 | 11.46 | 10.94 | 11.04 | 11.03 | 1.33% | 163,420 |
| Oct 28, 2025 | 10.49 | 10.91 | 10.10 | 10.89 | 10.89 | 3.08% | 258,388 |
| Oct 27, 2025 | 10.87 | 10.87 | 10.28 | 10.57 | 10.56 | -4.91% | 316,723 |