First Majestic Silver Corp. (FRA:FMV)
Germany · Delayed Price · Currency is EUR 17.12
+0.14 (0.85%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:FMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.58 | 17.58 | 16.89 | 16.97 | 16.97 | -4.50% | 6,553 |
| Apr 22, 2026 | 17.88 | 17.88 | 17.40 | 17.77 | 17.77 | 1.46% | 4,639 |
| Apr 21, 2026 | 18.11 | 18.26 | 17.19 | 17.52 | 17.52 | -4.00% | 15,180 |
| Apr 20, 2026 | 17.79 | 18.25 | 17.79 | 18.25 | 18.25 | -0.30% | 3,737 |
| Apr 17, 2026 | 17.87 | 19.15 | 17.87 | 18.30 | 18.30 | 2.32% | 1,984 |
| Apr 16, 2026 | 18.14 | 18.21 | 17.89 | 17.89 | 17.89 | -1.38% | 3,770 |
| Apr 15, 2026 | 18.37 | 18.37 | 18.13 | 18.14 | 18.14 | -0.25% | 2,840 |
| Apr 14, 2026 | 17.84 | 18.42 | 17.84 | 18.18 | 18.18 | 3.30% | 8,883 |
| Apr 13, 2026 | 17.11 | 17.67 | 17.11 | 17.60 | 17.60 | -0.56% | 1,251 |
| Apr 10, 2026 | 17.59 | 17.78 | 17.48 | 17.70 | 17.70 | 0.85% | 2,595 |
| Apr 9, 2026 | 17.81 | 17.88 | 17.20 | 17.55 | 17.55 | -1.65% | 448 |
| Apr 8, 2026 | 19.80 | 19.84 | 17.85 | 17.85 | 17.85 | -2.43% | 12,440 |
| Apr 7, 2026 | 18.50 | 18.76 | 17.80 | 18.29 | 18.29 | -4.24% | 6,556 |
| Apr 2, 2026 | 18.11 | 19.10 | 17.83 | 19.10 | 19.10 | -0.16% | 18,313 |
| Apr 1, 2026 | 18.67 | 19.52 | 18.64 | 19.13 | 19.13 | 3.07% | 9,507 |
| Mar 31, 2026 | 17.57 | 18.56 | 17.47 | 18.56 | 18.56 | 6.27% | 9,398 |
| Mar 30, 2026 | 17.98 | 18.44 | 17.47 | 17.47 | 17.47 | -1.88% | 6,979 |
| Mar 27, 2026 | 17.33 | 17.92 | 16.65 | 17.80 | 17.80 | 4.58% | 10,816 |
| Mar 26, 2026 | 17.33 | 17.59 | 16.90 | 17.02 | 17.02 | -5.13% | 4,143 |
| Mar 25, 2026 | 18.50 | 18.59 | 17.70 | 17.94 | 17.94 | 3.82% | 8,937 |
| Mar 24, 2026 | 16.43 | 17.35 | 16.43 | 17.28 | 17.28 | 4.32% | 22,578 |
| Mar 23, 2026 | 14.21 | 16.80 | 14.21 | 16.57 | 16.57 | 4.48% | 24,833 |
| Mar 20, 2026 | 16.34 | 17.03 | 15.49 | 15.86 | 15.86 | -3.79% | 22,548 |
| Mar 19, 2026 | 16.97 | 17.10 | 15.66 | 16.48 | 16.48 | -7.10% | 39,710 |
| Mar 18, 2026 | 18.99 | 19.02 | 17.69 | 17.74 | 17.74 | -4.78% | 9,037 |
| Mar 17, 2026 | 19.31 | 19.44 | 18.63 | 18.63 | 18.63 | -3.42% | 36,588 |
| Mar 16, 2026 | 19.60 | 20.01 | 18.71 | 19.29 | 19.29 | -2.77% | 66,185 |
| Mar 13, 2026 | 21.21 | 21.40 | 19.72 | 19.84 | 19.84 | -7.42% | 15,774 |
| Mar 12, 2026 | 22.26 | 22.42 | 21.43 | 21.43 | 21.43 | -3.25% | 21,250 |
| Mar 11, 2026 | 23.19 | 23.19 | 21.80 | 22.15 | 22.15 | -4.24% | 9,918 |
| Mar 10, 2026 | 22.99 | 23.64 | 22.89 | 23.13 | 23.13 | 3.49% | 6,823 |
| Mar 9, 2026 | 21.39 | 22.35 | 21.02 | 22.35 | 22.35 | -0.40% | 16,386 |
| Mar 6, 2026 | 22.99 | 23.09 | 21.98 | 22.44 | 22.44 | -1.01% | 25,926 |
| Mar 5, 2026 | 24.97 | 24.97 | 22.31 | 22.67 | 22.67 | -8.66% | 3,222 |
| Mar 4, 2026 | 24.90 | 25.53 | 24.82 | 24.82 | 24.82 | 1.26% | 16,206 |
| Mar 3, 2026 | 26.17 | 26.17 | 23.40 | 24.51 | 24.51 | -9.19% | 27,035 |
| Mar 2, 2026 | 28.33 | 28.72 | 25.89 | 26.99 | 26.99 | 2.31% | 34,803 |
| Feb 27, 2026 | 26.56 | 27.00 | 26.18 | 26.38 | 26.38 | 0.11% | 23,462 |
| Feb 26, 2026 | 24.98 | 26.35 | 24.30 | 26.35 | 26.34 | 5.87% | 13,614 |
| Feb 25, 2026 | 25.58 | 25.80 | 24.87 | 24.89 | 24.88 | -1.58% | 30,060 |
| Feb 24, 2026 | 23.95 | 25.33 | 23.47 | 25.29 | 25.28 | 3.73% | 19,363 |
| Feb 23, 2026 | 23.82 | 24.88 | 23.26 | 24.38 | 24.37 | 4.14% | 54,082 |
| Feb 20, 2026 | 21.22 | 23.41 | 21.03 | 23.41 | 23.40 | 11.11% | 26,679 |
| Feb 19, 2026 | 19.44 | 21.10 | 19.25 | 21.07 | 21.06 | 9.77% | 30,959 |
| Feb 18, 2026 | 18.59 | 19.20 | 18.59 | 19.20 | 19.19 | 4.80% | 18,490 |
| Feb 17, 2026 | 18.65 | 18.73 | 17.48 | 18.32 | 18.31 | -3.63% | 3,749 |
| Feb 16, 2026 | 19.22 | 19.22 | 18.97 | 19.01 | 19.00 | -0.73% | 2,636 |
| Feb 13, 2026 | 18.51 | 19.38 | 18.49 | 19.15 | 19.14 | 2.93% | 11,890 |
| Feb 12, 2026 | 19.76 | 19.89 | 18.60 | 18.60 | 18.59 | -6.08% | 13,325 |
| Feb 11, 2026 | 20.47 | 21.06 | 19.81 | 19.81 | 19.80 | -1.57% | 7,471 |