Skip to main content
logo
First Majestic Silver Corp. (FRA:FMV)
Germany flag Germany · Delayed Price · Currency is EUR
17.80
+0.78 (4.58%)
At close: Mar 27, 2026

FRA:FMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.3317.9216.6517.8017.804.58%10,816
Mar 26, 202617.3317.5916.9017.0217.02-5.13%4,143
Mar 25, 202618.5018.5917.7017.9417.943.82%8,937
Mar 24, 202616.4317.3516.4317.2817.284.32%22,578
Mar 23, 202614.2116.8014.2116.5716.574.48%24,833
Mar 20, 202616.3417.0315.4915.8615.86-3.79%22,548
Mar 19, 202616.9717.1015.6616.4816.48-7.10%39,710
Mar 18, 202618.9919.0217.6917.7417.74-4.78%9,037
Mar 17, 202619.3119.4418.6318.6318.63-3.42%36,588
Mar 16, 202619.6020.0118.7119.2919.29-2.77%66,185
Mar 13, 202621.2121.4019.7219.8419.84-7.42%15,774
Mar 12, 202622.2622.4221.4321.4321.43-3.25%21,250
Mar 11, 202623.1923.1921.8022.1522.15-4.24%9,918
Mar 10, 202622.9923.6422.8923.1323.133.49%6,823
Mar 9, 202621.3922.3521.0222.3522.35-0.40%16,386
Mar 6, 202622.9923.0921.9822.4422.44-1.01%25,926
Mar 5, 202624.9724.9722.3122.6722.67-8.66%3,222
Mar 4, 202624.9025.5324.8224.8224.821.26%16,206
Mar 3, 202626.1726.1723.4024.5124.51-9.19%27,035
Mar 2, 202628.3328.7225.8926.9926.992.31%34,803
Feb 27, 202626.5627.0026.1826.3826.380.11%23,462
Feb 26, 202624.9826.3524.3026.3526.345.87%13,614
Feb 25, 202625.5825.8024.8724.8924.88-1.58%30,060
Feb 24, 202623.9525.3323.4725.2925.283.73%19,363
Feb 23, 202623.8224.8823.2624.3824.374.14%54,082
Feb 20, 202621.2223.4121.0323.4123.4011.11%26,679
Feb 19, 202619.4421.1019.2521.0721.069.77%30,959
Feb 18, 202618.5919.2018.5919.2019.194.80%18,490
Feb 17, 202618.6518.7317.4818.3218.31-3.63%3,749
Feb 16, 202619.2219.2218.9719.0119.00-0.73%2,636
Feb 13, 202618.5119.3818.4919.1519.142.93%11,890
Feb 12, 202619.7619.8918.6018.6018.59-6.08%13,325
Feb 11, 202620.4721.0619.8119.8119.80-1.57%7,471
Feb 10, 202619.6620.1219.5120.1220.110.30%16,819
Feb 9, 202619.1220.0618.8120.0620.058.40%10,066
Feb 6, 202617.0118.5116.8818.5118.506.14%17,280
Feb 5, 202617.8118.2517.0017.4417.43-6.14%37,679
Feb 4, 202619.1919.6817.9018.5818.570.05%25,363
Feb 3, 202618.7018.9918.0018.5718.567.78%44,231
Feb 2, 202616.0518.0015.8817.2317.22-4.01%33,465
Jan 30, 202619.3119.5717.2617.9517.94-13.73%43,238
Jan 29, 202622.4822.6020.0020.8020.79-5.63%53,260
Jan 28, 202622.1522.1521.3022.0422.033.47%61,980
Jan 27, 202622.1222.6220.4921.3021.29-1.53%35,159
Jan 26, 202622.5823.3621.6321.6321.621.31%136,930
Jan 23, 202621.1021.5020.8221.3521.344.61%17,864
Jan 22, 202619.2620.6718.9420.4120.408.59%16,972
Jan 21, 202619.5419.7618.7418.8018.79-2.13%23,239
Jan 20, 202619.3919.5918.8019.2119.200.21%20,038
Jan 19, 202619.0119.2618.8219.1719.164.73%33,913