Skip to main content
logo
First Majestic Silver Corp. (FRA:FMV)
Germany flag Germany · Delayed Price · Currency is EUR
15.45
-0.39 (-2.43%)
At close: Jun 19, 2026

FRA:FMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202614.9715.4914.9715.35--3.06%-
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
May 11, 202618.2520.1218.2520.0019.9811.48%14,450
May 8, 202618.3918.6917.9417.9417.92-1.89%3,149
May 7, 202618.3119.3318.1918.2918.272.87%7,518
May 6, 202616.7217.9916.7217.7817.769.12%3,461
May 5, 202616.7616.7616.2916.2916.28-1.69%305
May 4, 202616.7816.9316.5716.5716.560.42%8,357
Apr 30, 202616.2817.0016.2816.5016.492.20%1,300
Apr 29, 202616.7816.7816.1516.1516.13-2.15%7,153
Apr 28, 202617.3117.3116.5016.5016.49-4.95%6,577
Apr 27, 202617.5817.5816.9717.3617.34-0.69%2,194
Apr 24, 202617.1217.4817.1017.4817.463.01%2,400
Apr 23, 202617.5817.5816.8916.9716.95-4.50%6,553
Apr 22, 202617.8817.8817.4017.7717.751.46%4,639
Apr 21, 202618.1118.2617.1917.5217.50-4.00%15,180
Apr 20, 202617.7918.2517.7918.2518.23-0.30%3,737
Apr 17, 202617.8719.1517.8718.3018.282.32%1,984
Apr 16, 202618.1418.2117.8917.8917.87-1.38%3,770
Apr 15, 202618.3718.3718.1318.1418.12-0.25%2,840
Apr 14, 202617.8418.4217.8418.1818.163.30%8,883
Apr 13, 202617.1117.6717.1117.6017.58-0.56%1,251
Apr 10, 202617.5917.7817.4817.7017.680.85%2,595