First Majestic Silver Corp. (FRA:FMV)
Germany flag Germany · Delayed Price · Currency is EUR
10.83
-0.12 (-1.05%)
At close: Oct 22, 2025

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202510.9411.2310.9411.2111.213.51%15,758
Oct 22, 202511.1911.3710.3010.8310.83-1.05%31,681
Oct 21, 202512.1512.1510.8710.9410.94-11.06%59,389
Oct 20, 202512.1512.3012.0512.3012.302.16%11,156
Oct 17, 202513.2813.3211.8012.0412.04-7.49%48,627
Oct 16, 202512.6313.4212.6313.0213.022.56%29,753
Oct 15, 202512.2912.7512.2412.6912.695.09%20,003
Oct 14, 202512.0512.3311.7612.0812.08-0.78%19,845
Oct 13, 202512.0012.4012.0012.1712.175.60%31,260
Oct 10, 202511.9112.4611.2811.5311.53-2.78%42,259
Oct 9, 202512.1312.7811.6311.8611.86-2.35%50,399
Oct 8, 202511.1612.2311.1612.1412.1411.79%73,534
Oct 7, 202511.0211.0510.7510.8610.86-2.12%46,777
Oct 6, 202510.5311.5710.5311.1011.105.47%41,772
Oct 3, 202510.2710.5210.2710.5210.522.89%11,500
Oct 2, 202510.4610.7310.0010.2310.23-2.01%18,891
Oct 1, 202510.5111.0010.4410.4410.440.43%30,322
Sep 30, 202510.6610.769.9110.3910.39-1.70%25,629
Sep 29, 202510.8010.8710.5710.5710.57-0.28%17,626
Sep 26, 20259.9110.699.9110.6010.605.68%14,573
Sep 25, 20259.7310.239.7310.0310.032.68%35,550
Sep 24, 202510.1610.219.689.779.77-2.32%34,306
Sep 23, 202510.2910.6010.0010.0010.00-2.72%33,677
Sep 22, 20259.2610.289.2410.2810.2813.02%65,695
Sep 19, 20258.619.108.619.109.107.29%11,006
Sep 18, 20258.518.518.358.488.48-1.94%6,263
Sep 17, 20258.518.708.408.658.65-1.39%16,571
Sep 16, 20259.149.188.748.778.77-4.40%32,417
Sep 15, 20259.109.218.939.179.171.91%11,160
Sep 12, 20259.049.268.989.009.003.42%13,479
Sep 11, 20257.998.817.998.708.7012.72%16,726
Sep 10, 20257.847.997.727.727.72-0.77%9,100
Sep 9, 20258.118.127.787.787.78-4.21%9,848
Sep 8, 20257.868.127.868.128.123.04%7,776
Sep 5, 20257.928.117.777.887.881.49%10,678
Sep 4, 20258.058.057.777.777.77-3.17%14,608
Sep 3, 20258.278.388.028.028.02-2.22%13,367
Sep 2, 20258.308.347.798.208.20-2.10%17,294
Sep 1, 20258.158.388.158.388.387.00%31,675
Aug 29, 20257.647.937.627.837.831.56%4,593
Aug 28, 20257.777.917.687.717.71-0.52%4,469
Aug 27, 20257.717.757.677.757.75-0.62%5,514
Aug 26, 20257.717.807.717.807.791.99%2,700
Aug 25, 20257.707.717.647.657.64-1.29%3,079
Aug 22, 20257.487.757.407.757.744.11%7,606
Aug 21, 20257.327.567.277.447.442.25%11,801
Aug 20, 20257.157.287.157.287.270.61%4,605
Aug 19, 20257.587.587.237.237.23-2.27%23,388
Aug 18, 20257.607.637.367.407.40-3.72%10,647
Aug 15, 20257.627.727.457.697.68-2.71%2,880