First Majestic Silver Corp. - FMV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.61	13.02	13.02	13.61	12.76	120,182
December 03, 2025	13.69	13.4	13.4	13.92	13.29	186,415
December 02, 2025	12.95	13.02	13.02	13.47	12.86	174,618
December 01, 2025	13.38	13.6	13.6	13.73	13.2	285,727
November 28, 2025	11.96	13.07	13.07	13.11	11.83	284,142
November 27, 2025	11.62	11.53	11.53	11.62	11.35	68,192
November 26, 2025	10.95	11.27	11.27	11.29	10.76	78,687
November 25, 2025	10.42	10.62	10.62	10.64	10.29	164,958
November 24, 2025	9.72	10.12	10.12	10.12	9.6	70,871
November 21, 2025	9.42	9.59	9.59	9.6	9.15	254,164
November 20, 2025	10.37	10.06	10.06	10.47	10.06	93,202
November 19, 2025	10.24	10.2	10.2	10.68	10.2	103,198
November 18, 2025	9.7	10.03	10.03	10.18	9.69	116,743
November 17, 2025	10.41	10.18	10.18	10.47	10.11	71,054
November 14, 2025	10.62	10.45	10.45	10.69	9.7	289,992
November 13, 2025	10.89	10.89	10.88	10.89	10.89	89,575
November 12, 2025	10.36	10.89	10.88	10.93	10.35	86,551
November 11, 2025	10.45	10.1	10.1	10.47	10.02	81,830
November 10, 2025	10.3	10.25	10.25	10.52	10.13	111,764
November 07, 2025	9.71	9.63	9.63	9.71	9.38	116,435
November 06, 2025	9.56	9.48	9.48	9.81	9.35	140,249
November 05, 2025	10.38	9.22	9.22	10.4	8.9	373,027
November 04, 2025	10.61	10.43	10.43	10.72	10.2	132,631
November 03, 2025	11.17	10.7	10.7	11.22	10.7	95,440
October 31, 2025	11.35	10.98	10.98	11.39	10.9	104,862
October 30, 2025	10.98	11.23	11.23	11.31	10.85	78,181
October 29, 2025	11.4	11.04	11.04	11.46	10.94	163,420
October 28, 2025	10.49	10.89	10.89	10.91	10.1	258,388
October 27, 2025	10.87	10.57	10.57	10.87	10.28	316,723
October 24, 2025	10.99	11.11	11.11	11.19	10.6	126,271
October 23, 2025	11.16	11.13	11.13	11.28	10.98	156,073
October 22, 2025	11.25	10.7	10.7	11.33	10.32	412,668
October 21, 2025	12.05	11.1	11.1	12.06	10.9	726,362
October 20, 2025	12.1	12.3	12.3	12.45	12.03	147,096
October 17, 2025	13.3	12.09	12.09	13.3	12.07	239,958
October 16, 2025	12.8	13.31	13.31	13.43	12.73	160,748
October 15, 2025	12.39	12.65	12.65	12.78	12.07	240,324
October 14, 2025	11.98	12.29	12.29	12.29	11.54	193,679
October 13, 2025	12.07	12.06	12.06	12.56	11.99	196,944
October 10, 2025	11.9	11.65	11.65	12.53	11.65	308,080
October 09, 2025	12.14	12.11	12.11	12.85	12.08	233,377
October 08, 2025	11.17	12.11	12.11	12.11	11.17	166,694
October 07, 2025	11	10.95	10.95	11.09	10.79	132,006
October 06, 2025	10.65	11.01	11.01	11.59	10.52	177,343
October 03, 2025	10.41	10.45	10.45	10.66	10.29	114,248
October 02, 2025	10.51	10.01	10.01	10.71	9.97	148,007
October 01, 2025	10.53	10.58	10.58	11.04	10.44	182,089
September 30, 2025	10.62	10.5	10.5	10.78	9.91	277,601
September 29, 2025	10.81	10.59	10.59	10.87	10.52	198,266
September 26, 2025	10.05	10.55	10.55	10.7	9.98	123,217
September 25, 2025	9.81	9.95	9.95	10.21	9.75	366,090
September 24, 2025	10.2	9.88	9.88	10.26	9.88	174,729
September 23, 2025	10.17	10.34	10.34	10.65	10.16	234,407
September 22, 2025	9.38	10.1	10.1	10.1	9.22	267,338
September 19, 2025	8.53	8.91	8.91	8.93	8.48	76,981
September 18, 2025	8.44	8.36	8.36	8.64	8.26	96,066
September 17, 2025	8.6	8.69	8.69	8.72	8.39	106,937
September 16, 2025	9.14	8.78	8.78	9.2	8.76	105,544
September 15, 2025	9	9.04	9.04	9.11	8.87	88,718
September 12, 2025	8.98	9.06	9.06	9.26	8.91	167,242

First Majestic Silver Corp. (FMV.DE) XETRA