Skip to main content
logo
First Majestic Silver Corp. (FRA:FMV)
Germany flag Germany · Delayed Price · Currency is EUR
13.98
+0.05 (0.40%)
At close: Jul 20, 2026

FRA:FMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202613.8213.9813.8213.9813.980.40%9,590
Jul 17, 202613.7013.9213.4713.9213.921.27%5,332
Jul 16, 202614.5714.5813.7513.7513.75-3.44%2,425
Jul 15, 202614.6914.9914.2414.2414.24-2.16%1,590
Jul 14, 202614.5214.5514.5214.5514.550.94%100
Jul 13, 202614.6014.6014.3714.4214.42-3.96%1,475
Jul 10, 202615.0315.1015.0115.0115.010.17%5,135
Jul 9, 202613.8415.1513.8414.9914.999.42%1,982
Jul 8, 202614.4114.4213.3113.7013.70-4.20%27,802
Jul 7, 202614.8514.9414.3014.3014.30-5.86%2,290
Jul 6, 202615.8216.0515.1915.1915.19-4.32%8,397
Jul 3, 202615.9316.0715.8015.8715.874.10%8,764
Jul 2, 202615.0715.2515.0715.2515.250.73%180
Jul 1, 202614.4915.3014.4915.1415.141.75%806
Jun 30, 202614.4915.0314.4914.8814.882.66%2,542
Jun 29, 202614.8614.8614.4914.4914.49-4.67%2,942
Jun 26, 202614.2615.2014.2615.2015.202.39%4,131
Jun 25, 202614.1014.8514.0814.8514.855.73%5,444
Jun 24, 202614.4314.6113.8914.0414.04-3.47%4,961
Jun 23, 202614.8714.9014.4714.5514.55-6.79%12,558
Jun 22, 202615.7515.7515.5515.6115.611.00%2,166
Jun 19, 202614.9715.4914.9715.4515.45-2.43%4,535
Jun 18, 202616.6216.6215.8415.8415.84-2.70%795
Jun 17, 202616.7317.1416.2816.2816.28-3.38%11,117
Jun 16, 202616.1516.8516.1516.8516.853.73%1,233
Jun 15, 202616.0416.6116.0116.2416.245.97%7,822
Jun 12, 202614.5215.3314.4515.3315.335.15%22,125
Jun 11, 202613.6414.5813.6414.5814.586.89%19,074
Jun 10, 202613.8814.1413.6413.6413.64-0.07%12,630
Jun 9, 202615.1015.1013.6513.6513.65-9.21%4,454
Jun 8, 202614.7115.1114.7115.0315.030.94%6,327
Jun 5, 202616.5916.7814.8914.8914.89-12.92%4,448
Jun 4, 202617.0817.2117.0817.1017.10-0.35%2,413
Jun 3, 202617.7317.7317.1617.1617.16-4.35%566
Jun 2, 202618.0018.1217.9317.9417.94-0.44%1,719
Jun 1, 202618.0818.0817.3618.0218.022.47%3,315
May 29, 202617.6617.7017.5917.5917.59-0.71%2,579
May 28, 202616.6517.8116.6017.7117.713.69%4,980
May 27, 202617.1817.2116.9317.0817.080.59%4,270
May 26, 202616.8717.0216.8716.9816.98-2.19%648
May 25, 202616.9817.4116.9817.3617.362.36%14,919
May 22, 202617.0917.1516.5016.9616.961.01%1,268
May 21, 202617.2317.2316.7016.7916.79-1.41%6,000
May 20, 202616.2017.0316.2017.0317.033.74%6,805
May 19, 202616.7516.9716.2216.4316.42-3.83%6,070
May 18, 202617.4117.7517.0917.0917.07-0.93%585
May 15, 202618.3818.8317.2517.2517.23-12.37%4,695
May 14, 202620.3520.5619.6419.6819.66-3.91%1,693
May 13, 202620.6120.8519.8120.4820.46-0.78%6,213
May 12, 202620.1320.6419.2020.6420.623.20%9,772