First Majestic Silver Corp. (FRA:FMV)
Germany · Delayed Price · Currency is EUR 16.22
-0.86 (-5.06%)
Last updated: May 19, 2026, 5:56 PM CET
FRA:FMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 16.75 | 16.97 | 16.75 | 16.88 | - | -1.23% | 2,776 |
| May 18, 2026 | 17.41 | 17.75 | 17.09 | 17.09 | 17.09 | -0.93% | - |
| May 15, 2026 | 18.38 | 18.83 | 17.25 | 17.25 | 17.25 | -12.37% | 18,605 |
| May 14, 2026 | 20.35 | 20.56 | 19.64 | 19.68 | 19.68 | -3.91% | 6,307 |
| May 13, 2026 | 20.61 | 20.85 | 19.81 | 20.48 | 20.48 | -0.78% | 24,225 |
| May 12, 2026 | 20.13 | 20.64 | 19.20 | 20.64 | 20.64 | 3.20% | 33,260 |
| May 11, 2026 | 18.25 | 20.12 | 18.25 | 20.00 | 20.00 | 11.48% | 46,421 |
| May 8, 2026 | 18.39 | 18.69 | 17.94 | 17.94 | 17.94 | -1.89% | 7,360 |
| May 7, 2026 | 18.31 | 19.33 | 18.19 | 18.29 | 18.29 | 2.87% | 13,780 |
| May 6, 2026 | 16.72 | 17.99 | 16.72 | 17.78 | 17.78 | 9.12% | 16,955 |
| May 5, 2026 | 16.76 | 16.76 | 16.29 | 16.29 | 16.29 | -1.69% | 5,580 |
| May 4, 2026 | 16.78 | 16.93 | 16.57 | 16.57 | 16.57 | 0.42% | 10,323 |
| Apr 30, 2026 | 16.28 | 17.00 | 16.28 | 16.50 | 16.50 | 2.20% | 3,467 |
| Apr 29, 2026 | 16.78 | 16.78 | 16.15 | 16.15 | 16.15 | -2.15% | 14,157 |
| Apr 28, 2026 | 17.31 | 17.31 | 16.50 | 16.50 | 16.50 | -4.95% | 6,577 |
| Apr 27, 2026 | 17.58 | 17.58 | 16.97 | 17.36 | 17.36 | -0.69% | 2,194 |
| Apr 24, 2026 | 17.12 | 17.48 | 17.10 | 17.48 | 17.48 | 3.01% | 10,309 |
| Apr 23, 2026 | 17.58 | 17.58 | 16.89 | 16.97 | 16.97 | -4.50% | 15,113 |
| Apr 22, 2026 | 17.88 | 17.88 | 17.40 | 17.77 | 17.77 | 1.46% | 9,232 |
| Apr 21, 2026 | 18.11 | 18.26 | 17.19 | 17.52 | 17.52 | -4.00% | 18,232 |
| Apr 20, 2026 | 17.79 | 18.25 | 17.79 | 18.25 | 18.25 | -0.30% | 10,874 |
| Apr 17, 2026 | 17.87 | 19.15 | 17.87 | 18.30 | 18.30 | 2.32% | 37,587 |
| Apr 16, 2026 | 18.14 | 18.21 | 17.89 | 17.89 | 17.89 | -1.38% | 5,780 |
| Apr 15, 2026 | 18.37 | 18.37 | 18.13 | 18.14 | 18.14 | -0.25% | 8,426 |
| Apr 14, 2026 | 17.84 | 18.42 | 17.84 | 18.18 | 18.18 | 3.30% | 25,358 |
| Apr 13, 2026 | 17.11 | 17.67 | 17.11 | 17.60 | 17.60 | -0.56% | 9,958 |
| Apr 10, 2026 | 17.59 | 17.78 | 17.48 | 17.70 | 17.70 | 0.85% | 6,595 |
| Apr 9, 2026 | 17.81 | 17.88 | 17.20 | 17.55 | 17.55 | -1.65% | 156,953 |
| Apr 8, 2026 | 19.80 | 19.84 | 17.85 | 17.85 | 17.85 | -2.43% | 75,570 |
| Apr 7, 2026 | 18.50 | 18.76 | 17.80 | 18.29 | 18.29 | -4.24% | 63,413 |
| Apr 2, 2026 | 18.11 | 19.10 | 17.83 | 19.10 | 19.10 | -0.16% | 103,069 |
| 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% | 73,022 |
| Mar 26, 2026 | 17.33 | 17.59 | 16.90 | 17.02 | 17.02 | -5.13% | 73,583 |
| Mar 25, 2026 | 18.50 | 18.59 | 17.70 | 17.94 | 17.94 | 3.82% | 56,126 |
| Mar 24, 2026 | 16.43 | 17.35 | 16.43 | 17.28 | 17.28 | 4.32% | 132,224 |
| Mar 23, 2026 | 14.21 | 16.80 | 14.21 | 16.57 | 16.57 | 4.48% | 94,631 |
| 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% | 36,878 |
| Mar 12, 2026 | 22.26 | 22.42 | 21.43 | 21.43 | 21.43 | -3.25% | 43,700 |
| Mar 11, 2026 | 23.19 | 23.19 | 21.80 | 22.15 | 22.15 | -4.24% | 39,705 |
| Mar 10, 2026 | 22.99 | 23.64 | 22.89 | 23.13 | 23.13 | 3.49% | 61,695 |
| Mar 9, 2026 | 21.39 | 22.35 | 21.02 | 22.35 | 22.35 | -0.40% | - |
| Mar 6, 2026 | 22.99 | 23.09 | 21.98 | 22.44 | 22.44 | -1.01% | 25,926 |