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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.35	17.58	17.58	18.09	17.29	149,660
January 12, 2026	16.99	17.36	17.36	17.66	16.89	273,615
January 09, 2026	15.37	16.18	16.18	16.28	15.32	168,796
January 08, 2026	14.71	15.35	15.35	15.35	14.62	110,068
January 07, 2026	15.84	14.85	14.85	15.9	14.39	183,836
January 06, 2026	14.82	15.52	15.52	15.52	14.55	136,613
January 05, 2026	14.19	14.91	14.91	15.45	14	123,474
January 02, 2026	14.75	13.53	13.53	14.83	13.33	84,530
December 30, 2025	14.51	14.66	14.66	14.66	14.46	32,458
December 29, 2025	14.45	14.36	14.36	14.58	13.79	193,652
December 23, 2025	15.01	14.48	14.48	15.25	14.28	138,726
December 22, 2025	14.91	14.82	14.82	15.2	14.5	147,651
December 19, 2025	13.89	14.37	14.37	14.55	13.83	63,881
December 18, 2025	14	14.25	14.25	14.26	13.7	69,320
December 17, 2025	14.38	13.86	13.86	14.53	13.8	159,348
December 16, 2025	13.4	13.81	13.81	13.96	13.28	57,638
December 15, 2025	14.19	13.47	13.47	14.22	13.46	144,641
December 12, 2025	14.43	13.73	13.73	14.86	13.65	165,699
December 11, 2025	13.4	14.11	14.38	14.11	13.21	259,010
December 10, 2025	13.33	13.04	13.04	13.35	12.79	91,622
December 09, 2025	12.28	13.24	12.97	13.36	12.28	85,757
December 08, 2025	13.06	12.4	12.4	13.1	12.4	59,935
December 05, 2025	13.22	13.09	13.09	13.58	12.99	134,625
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

First Majestic Silver Corp. (FMV.DE) XETRA