First Majestic Silver Corp. (FRA:FMV)
Germany · Delayed Price · Currency is EUR 17.95
-2.86 (-13.73%)
At close: Jan 30, 2026
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.31 | 19.57 | 17.26 | 17.95 | 17.95 | -13.73% | 43,238 |
| Jan 29, 2026 | 22.48 | 22.60 | 20.00 | 20.80 | 20.80 | -5.63% | 53,260 |
| Jan 28, 2026 | 22.15 | 22.15 | 21.30 | 22.04 | 22.04 | 3.47% | 61,980 |
| Jan 27, 2026 | 22.12 | 22.62 | 20.49 | 21.30 | 21.30 | -1.53% | 35,159 |
| Jan 26, 2026 | 22.58 | 23.36 | 21.63 | 21.63 | 21.63 | 1.31% | 136,930 |
| Jan 23, 2026 | 21.10 | 21.50 | 20.82 | 21.35 | 21.35 | 4.61% | 17,864 |
| Jan 22, 2026 | 19.26 | 20.67 | 18.94 | 20.41 | 20.41 | 8.59% | 16,972 |
| Jan 21, 2026 | 19.54 | 19.76 | 18.74 | 18.80 | 18.80 | -2.13% | 23,239 |
| Jan 20, 2026 | 19.39 | 19.59 | 18.80 | 19.21 | 19.21 | 0.21% | 20,038 |
| Jan 19, 2026 | 19.01 | 19.26 | 18.82 | 19.17 | 19.17 | 4.73% | 33,913 |
| Jan 16, 2026 | 17.49 | 18.30 | 17.01 | 18.30 | 18.30 | 3.77% | 30,000 |
| Jan 15, 2026 | 16.92 | 17.64 | 16.24 | 17.64 | 17.64 | 3.58% | 20,839 |
| Jan 14, 2026 | 17.67 | 17.75 | 16.61 | 17.03 | 17.03 | -0.35% | 32,022 |
| Jan 13, 2026 | 17.34 | 17.93 | 16.90 | 17.09 | 17.09 | -1.56% | 22,811 |
| Jan 12, 2026 | 16.89 | 17.62 | 16.85 | 17.36 | 17.36 | 6.93% | 32,991 |
| Jan 9, 2026 | 15.40 | 16.28 | 15.28 | 16.23 | 16.23 | 6.39% | 22,802 |
| Jan 8, 2026 | 15.01 | 15.32 | 14.62 | 15.26 | 15.26 | 0.66% | 13,634 |
| Jan 7, 2026 | 15.53 | 15.82 | 14.40 | 15.16 | 15.16 | -5.04% | 24,795 |
| Jan 6, 2026 | 14.94 | 15.96 | 14.72 | 15.96 | 15.96 | 8.24% | 18,277 |
| Jan 5, 2026 | 14.32 | 15.21 | 14.13 | 14.75 | 14.75 | 8.46% | 16,424 |
| Jan 2, 2026 | 14.79 | 14.87 | 13.28 | 13.60 | 13.60 | -7.20% | 13,792 |
| Dec 30, 2025 | 14.46 | 14.65 | 14.46 | 14.65 | 14.65 | 2.45% | 4,500 |
| Dec 29, 2025 | 14.47 | 14.64 | 13.81 | 14.30 | 14.30 | -3.05% | 22,709 |
| Dec 23, 2025 | 15.06 | 15.25 | 14.25 | 14.75 | 14.75 | -0.81% | 13,114 |
| Dec 22, 2025 | 14.92 | 15.11 | 14.73 | 14.87 | 14.87 | 3.62% | 34,470 |
| Dec 19, 2025 | 13.84 | 14.56 | 13.84 | 14.35 | 14.35 | 3.84% | 8,917 |
| Dec 18, 2025 | 13.88 | 14.20 | 13.81 | 13.82 | 13.82 | -1.22% | 4,497 |
| Dec 17, 2025 | 14.47 | 14.50 | 13.93 | 13.99 | 13.99 | 1.01% | 5,978 |
| Dec 16, 2025 | 13.48 | 13.85 | 13.36 | 13.85 | 13.85 | 2.21% | 9,385 |
| Dec 15, 2025 | 14.28 | 14.28 | 13.51 | 13.55 | 13.55 | -0.66% | 29,419 |
| Dec 12, 2025 | 14.40 | 14.82 | 13.36 | 13.64 | 13.64 | -5.47% | 36,868 |
| Dec 11, 2025 | 13.47 | 14.65 | 13.38 | 14.43 | 14.43 | 6.85% | 28,095 |
| Dec 10, 2025 | 13.35 | 13.51 | 12.80 | 13.51 | 13.51 | 2.35% | 18,823 |
| Dec 9, 2025 | 12.25 | 13.31 | 12.25 | 13.20 | 13.20 | 3.90% | 12,511 |
| Dec 8, 2025 | 13.00 | 13.10 | 12.70 | 12.70 | 12.70 | -5.05% | 3,970 |
| Dec 5, 2025 | 13.20 | 13.50 | 13.10 | 13.38 | 13.38 | 2.85% | 13,692 |
| Dec 4, 2025 | 13.28 | 13.40 | 12.77 | 13.01 | 13.01 | -4.13% | 17,844 |
| Dec 3, 2025 | 13.78 | 13.90 | 13.30 | 13.57 | 13.57 | 4.67% | 14,311 |
| Dec 2, 2025 | 13.12 | 13.37 | 12.88 | 12.96 | 12.96 | -3.93% | 26,275 |
| Dec 1, 2025 | 13.41 | 13.70 | 13.23 | 13.49 | 13.49 | 4.41% | 34,614 |
| Nov 28, 2025 | 11.97 | 13.15 | 11.87 | 12.92 | 12.92 | 10.81% | 32,452 |
| Nov 27, 2025 | 11.46 | 11.66 | 11.38 | 11.66 | 11.66 | -1.14% | 12,308 |
| Nov 26, 2025 | 10.81 | 11.80 | 10.81 | 11.80 | 11.80 | 9.11% | 16,397 |
| Nov 25, 2025 | 10.37 | 10.90 | 10.35 | 10.81 | 10.81 | 6.08% | 9,116 |
| Nov 24, 2025 | 9.71 | 10.26 | 9.66 | 10.19 | 10.19 | 6.97% | 9,295 |
| Nov 21, 2025 | 9.32 | 9.63 | 9.25 | 9.53 | 9.53 | -1.18% | 5,569 |
| Nov 20, 2025 | 10.35 | 10.46 | 9.50 | 9.64 | 9.64 | -6.32% | 8,122 |
| Nov 19, 2025 | 10.22 | 10.65 | 10.12 | 10.29 | 10.29 | 0.98% | 7,241 |
| Nov 18, 2025 | 9.60 | 10.19 | 9.51 | 10.19 | 10.19 | 1.85% | 15,212 |
| Nov 17, 2025 | 10.44 | 10.46 | 10.00 | 10.01 | 10.01 | 2.93% | 13,663 |