Frankfurt - Delayed Quote
EUR
First Majestic Silver Corp. (FMV.F)
12.56
-1.20
(-8.76%)
At close: October 30 at 7:37:54 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.31
13.31
12.56
12.56
12.56
6,664
Oct 29, 2026
13.76
13.83
13.76
13.76
13.76
252
Oct 28, 2026
13.80
13.99
13.80
13.85
13.85
2,750
Oct 27, 2026
13.09
13.60
13.09
13.60
13.60
3,214
Oct 26, 2026
13.35
13.41
12.99
13.35
13.35
5,237
Oct 23, 2026
13.36
13.37
13.05
13.05
13.05
12,850
Oct 22, 2026
13.72
13.84
13.52
13.52
13.52
6,362
Oct 21, 2026
14.20
14.36
14.20
14.29
14.29
3,500
Oct 20, 2026
14.10
14.22
13.93
14.22
14.22
1,638
Oct 19, 2026
14.38
14.44
14.21
14.33
14.33
1,692
Oct 16, 2026
14.31
14.43
14.23
14.23
14.23
3,643
Oct 15, 2026
13.61
13.95
13.61
13.95
13.95
1,920
Oct 14, 2026
14.44
14.54
13.53
13.53
13.53
5,415
Oct 13, 2026
15.23
15.27
14.60
14.60
14.60
1,355
Oct 12, 2026
15.36
15.40
15.24
15.26
15.26
1,346
Oct 9, 2026
15.44
15.60
15.40
15.60
15.60
2,960
Oct 8, 2026
14.93
14.94
14.81
14.94
14.94
552
Oct 7, 2026
15.52
15.52
15.20
15.20
15.20
490
Oct 6, 2026
15.44
15.64
15.36
15.62
15.62
225
Oct 5, 2026
15.76
15.95
15.45
15.50
15.50
1,036
Oct 2, 2026
15.73
15.94
15.70
15.70
15.70
2,754
Oct 1, 2026
15.85
15.85
15.60
15.81
15.81
870
Sep 30, 2026
15.88
15.88
15.64
15.64
15.64
810
Sep 29, 2026
15.84
15.97
15.82
15.82
15.82
419
Sep 28, 2026
15.97
16.00
15.50
16.00
16.00
2,085
Sep 25, 2026
16.39
16.49
16.39
16.49
16.49
500
Sep 24, 2026
16.59
16.85
16.25
16.34
16.34
1,010
Sep 23, 2026
17.43
17.43
16.78
16.78
16.78
60
Sep 22, 2026
16.73
16.82
16.73
16.77
16.77
1,445
Sep 21, 2026
17.22
17.26
16.61
16.83
16.83
842
Sep 18, 2026
17.25
17.30
17.25
17.30
17.30
250
Sep 17, 2026
16.11
16.71
16.11
16.71
16.71
363
Sep 16, 2026
16.35
16.60
15.73
15.73
15.73
13,670
Sep 15, 2026
16.19
16.33
15.94
16.16
16.16
6,856
Sep 14, 2026
16.67
16.67
16.06
16.46
16.46
4,085
Sep 11, 2026
17.44
17.71
17.44
17.71
17.71
335
Sep 10, 2026
18.27
18.27
17.33
17.65
17.65
3,015
Sep 9, 2026
18.11
18.25
18.05
18.25
18.25
1,445
Sep 8, 2026
18.07
18.12
17.98
17.98
17.98
3,365
Sep 7, 2026
17.83
18.00
17.72
17.94
17.94
530
Sep 4, 2026
18.33
18.58
17.53
18.05
18.05
3,945
Sep 3, 2026
18.41
18.58
18.15
18.41
18.41
825
Sep 2, 2026
17.05
18.05
17.05
18.05
18.05
1,735
Sep 1, 2026
17.68
17.68
16.99
17.48
17.48
2,435
Aug 31, 2026
17.75
18.08
17.50
17.50
17.50
891
Aug 28, 2026
18.43
18.94
17.73
17.73
17.73
2,172
Aug 27, 2026
18.03
18.65
18.03
18.65
18.65
984
Aug 26, 2026
18.05
18.05
17.77
17.92
17.92
1,804
Aug 25, 2026
17.70
18.06
17.70
18.06
18.06
850
Aug 24, 2026
18.09
18.38
17.77
17.77
17.77
5,815
Aug 21, 2026
18.53
18.90
18.23
18.28
18.28
4,808
Aug 20, 2026
17.82
18.50
17.55
18.27
18.27
11,823
Aug 19, 2026
15.86
17.73
15.86
17.73
17.73
9,712
Aug 18, 2026
16.68
16.83
16.39
16.39
16.39
770
Aug 17, 2026
17.03
17.13
16.71
16.95
16.95
2,789
Aug 14, 2026
0.013604
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
16.17
16.76
16.10
16.67
16.67
1,021
Aug 13, 2026
16.51
16.51
16.14
16.23
16.21
515
Aug 12, 2026
16.44
17.10
16.44
16.60
16.58
3,539
Aug 11, 2026
15.95
16.20
15.95
16.17
16.16
3,550
Aug 10, 2026
16.04
16.34
15.85
16.33
16.32
5,810
Aug 7, 2026
15.28
16.13
15.28
15.88
15.87
6,152
Aug 6, 2026
15.19
15.39
15.06
15.06
15.04
1,240
Aug 5, 2026
14.75
15.49
14.75
15.35
15.34
33,100
Aug 4, 2026
13.66
14.50
13.66
14.50
14.49
1,193
Aug 3, 2026
13.31
13.41
13.14
13.19
13.18
12,294
Jul 31, 2026
13.47
13.47
13.12
13.12
13.11
718
Jul 30, 2026
13.23
13.53
12.57
13.26
13.25
11,521
Jul 29, 2026
13.78
13.95
13.10
13.70
13.69
4,091
Jul 28, 2026
13.90
14.07
13.50
13.70
13.69
9,808
Jul 27, 2026
14.63
14.74
14.30
14.30
14.29
1,575
Jul 24, 2026
14.34
14.73
14.34
14.55
14.54
410
Jul 23, 2026
15.05
15.05
14.15
14.15
14.14
1,610
Jul 22, 2026
15.05
15.45
15.00
15.45
15.44
2,787
Jul 21, 2026
14.18
14.68
14.18
14.65
14.64
5,329
Jul 20, 2026
13.82
13.98
13.82
13.92
13.91
9,790
Jul 17, 2026
13.69
13.92
13.47
13.92
13.91
5,332
Jul 16, 2026
14.56
14.57
13.74
13.74
13.73
2,425
Jul 15, 2026
14.69
14.98
14.23
14.23
14.22
1,590
Jul 14, 2026
14.52
14.55
14.52
14.55
14.54
100
Jul 13, 2026
14.60
14.60
14.37
14.41
14.40
1,475
Jul 10, 2026
15.02
15.10
15.01
15.01
15.00
5,135
Jul 9, 2026
13.84
15.15
13.84
14.98
14.97
1,982
Jul 8, 2026
14.41
14.41
13.31
13.69
13.68
27,802
Jul 7, 2026
14.85
14.94
14.30
14.30
14.28
2,290
Jul 6, 2026
15.82
16.05
15.19
15.19
15.17
8,397
Jul 3, 2026
15.93
16.07
15.80
15.87
15.86
8,764
Jul 2, 2026
15.06
15.24
15.06
15.24
15.23
180
Jul 1, 2026
14.49
15.30
14.49
15.14
15.12
806
Jun 30, 2026
14.48
15.03
14.48
14.88
14.86
2,542
Jun 29, 2026
14.86
14.86
14.49
14.49
14.48
2,942
Jun 26, 2026
14.26
15.20
14.26
15.20
15.19
4,131
Jun 25, 2026
14.10
14.85
14.07
14.85
14.83
5,444
Jun 24, 2026
14.43
14.61
13.89
14.04
14.03
4,961
Jun 23, 2026
14.86
14.90
14.47
14.55
14.53
12,558
Jun 22, 2026
15.74
15.74
15.55
15.60
15.59
2,166
Jun 19, 2026
14.97
15.49
14.97
15.45
15.44
4,535
Jun 18, 2026
16.61
16.61
15.84
15.84
15.82
795
Jun 17, 2026
16.73
17.14
16.27
16.27
16.26
11,117
Jun 16, 2026
16.15
16.84
16.15
16.84
16.83
1,233
Jun 15, 2026
16.03
16.61
16.00
16.24
16.22
7,822
Jun 12, 2026
14.52
15.32
14.44
15.32
15.31
22,125
Jun 11, 2026
13.64
14.57
13.64
14.57
14.56
19,074
Jun 10, 2026
13.88
14.14
13.64
13.64
13.62
12,630
Jun 9, 2026
15.10
15.10
13.65
13.65
13.63
4,454
Jun 8, 2026
14.71
15.11
14.71
15.03
15.02
6,327
Jun 5, 2026
16.59
16.78
14.89
14.89
14.88
4,448
Jun 4, 2026
17.08
17.20
17.08
17.10
17.08
2,413
Jun 3, 2026
17.73
17.73
17.16
17.16
17.14
566
Jun 2, 2026
18.00
18.11
17.92
17.94
17.92
1,719
Jun 1, 2026
18.08
18.08
17.35
18.02
18.00
3,315
May 29, 2026
17.66
17.70
17.58
17.58
17.57
2,579
May 28, 2026
16.65
17.81
16.60
17.71
17.69
4,980
May 27, 2026
17.18
17.21
16.92
17.08
17.06
4,270
May 26, 2026
16.86
17.02
16.86
16.98
16.96
648
May 25, 2026
16.98
17.41
16.98
17.36
17.34
14,919
May 22, 2026
17.08
17.15
16.50
16.96
16.94
1,268
May 21, 2026
17.23
17.23
16.69
16.79
16.77
6,000
May 20, 2026
0.0153045
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
16.20
17.03
16.20
17.03
17.01
6,805
May 19, 2026
16.75
16.97
16.22
16.43
16.40
6,070
May 18, 2026
17.41
17.75
17.08
17.08
17.05
585
May 15, 2026
18.38
18.83
17.25
17.25
17.21
4,695
May 14, 2026
20.35
20.56
19.64
19.68
19.64
1,693
May 13, 2026
20.61
20.85
19.81
20.48
20.44
6,213
May 12, 2026
20.13
20.35
19.19
20.15
20.11
9,472
May 11, 2026
18.25
20.12
18.25
20.00
19.96
14,450
May 8, 2026
18.39
18.68
17.94
17.94
17.90
3,149
May 7, 2026
18.31
19.33
18.18
18.28
18.25
7,518
May 6, 2026
16.72
17.99
16.72
17.77
17.74
3,461
May 5, 2026
16.76
16.76
16.29
16.29
16.26
305
May 4, 2026
16.78
16.93
16.57
16.57
16.54
8,357
Apr 30, 2026
16.28
17.00
16.28
16.50
16.47
1,300
Apr 29, 2026
16.77
16.77
16.15
16.15
16.11
7,153
Apr 28, 2026
17.31
17.31
16.50
16.50
16.47
6,577
Apr 27, 2026
17.58
17.58
16.97
17.36
17.33
2,194
Apr 24, 2026
17.11
17.48
17.10
17.48
17.45
2,400
Apr 23, 2026
17.58
17.58
16.89
16.97
16.94
6,553
Apr 22, 2026
17.88
17.88
17.40
17.77
17.73
4,639
Apr 21, 2026
18.10
18.26
17.18
17.51
17.48
15,180
Apr 20, 2026
17.79
18.25
17.78
18.25
18.21
3,737
Apr 17, 2026
17.87
19.15
17.87
18.30
18.26
1,984
Apr 16, 2026
18.14
18.21
17.89
17.89
17.85
3,770
Apr 15, 2026
18.36
18.36
18.13
18.14
18.10
2,840
Apr 14, 2026
17.83
18.42
17.83
18.18
18.14
8,883
Apr 13, 2026
17.10
17.67
17.10
17.60
17.57
1,251
Apr 10, 2026
17.58
17.78
17.48
17.70
17.67
2,595
Apr 9, 2026
17.81
17.88
17.19
17.55
17.52
448
Apr 8, 2026
19.80
19.84
17.84
17.84
17.81
12,440
Apr 7, 2026
18.50
18.76
17.80
18.29
18.25
6,556
Apr 2, 2026
18.11
19.10
17.83
19.10
19.06
18,313
Apr 1, 2026
18.67
19.51
18.64
19.13
19.09
9,507
Mar 31, 2026
17.57
18.56
17.47
18.56
18.52
9,398
Mar 30, 2026
17.98
18.43
17.47
17.47
17.43
6,979
Mar 27, 2026
17.33
17.92
16.65
17.80
17.76
10,816
Mar 26, 2026
17.33
17.58
16.90
17.02
16.99
4,143
Mar 25, 2026
18.50
18.58
17.70
17.94
17.90
8,937
Mar 24, 2026
16.42
17.35
16.42
17.28
17.25
22,578
Mar 23, 2026
14.20
16.80
14.20
16.57
16.53
24,833
Mar 20, 2026
16.34
17.03
15.48
15.85
15.82
22,548
Mar 19, 2026
16.97
17.10
15.65
16.48
16.45
39,710
Mar 18, 2026
18.99
19.01
17.68
17.74
17.70
9,037
Mar 17, 2026
19.31
19.44
18.63
18.63
18.59
36,588
Mar 16, 2026
19.60
20.01
18.70
19.29
19.25
66,185
Mar 13, 2026
21.21
21.40
19.72
19.84
19.80
15,774
Mar 12, 2026
22.26
22.42
21.43
21.43
21.39
21,250
Mar 11, 2026
23.19
23.19
21.80
22.15
22.11
9,918
Mar 10, 2026
22.99
23.64
22.89
23.13
23.08
6,823
Mar 9, 2026
21.39
22.35
21.02
22.35
22.31
16,386
Mar 6, 2026
22.99
23.09
21.98
22.44
22.40
25,926
Mar 5, 2026
24.97
24.97
22.31
22.67
22.63
3,222
Mar 4, 2026
24.90
25.53
24.82
24.82
24.77
16,206
Mar 3, 2026
26.17
26.17
23.40
24.51
24.46
27,035
Mar 2, 2026
28.33
28.72
25.89
26.99
26.94
34,803
Feb 27, 2026
0.0074285
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
26.56
27.00
26.18
26.38
26.33
23,462
Feb 26, 2026
24.98
26.35
24.30
26.35
26.29
13,614
Feb 25, 2026
25.58
25.80
24.87
24.89
24.83
30,060
Feb 24, 2026
23.95
25.33
23.47
25.29
25.23
19,363
Feb 23, 2026
23.82
24.88
23.26
24.38
24.32
54,082
Feb 20, 2026
21.22
23.41
21.03
23.41
23.36
26,679
Feb 19, 2026
19.44
21.10
19.25
21.07
21.02
30,959
Feb 18, 2026
18.59
19.19
18.58
19.19
19.15
18,490
Feb 17, 2026
18.65
18.73
17.48
18.32
18.27
3,749
Feb 16, 2026
19.22
19.22
18.97
19.00
18.96
2,636
Feb 13, 2026
18.50
19.38
18.49
19.15
19.10
11,890
Feb 12, 2026
19.75
19.89
18.60
18.60
18.56
13,325
Feb 11, 2026
20.47
21.06
19.81
19.81
19.76
7,471
Feb 10, 2026
19.66
20.12
19.50
20.12
20.07
16,819
Feb 9, 2026
19.11
20.06
18.81
20.06
20.01
10,066
Feb 6, 2026
17.00
18.50
16.88
18.50
18.46
17,280
Feb 5, 2026
17.81
18.25
17.00
17.43
17.40
37,679
Feb 4, 2026
19.19
19.67
17.90
18.58
18.53
25,363
Feb 3, 2026
18.70
18.99
18.00
18.57
18.52
44,231
Feb 2, 2026
16.05
18.00
15.88
17.23
17.19
33,465
Jan 30, 2026
19.31
19.57
17.25
17.94
17.90
43,238
Jan 29, 2026
22.48
22.60
20.00
20.80
20.75
53,260
Jan 28, 2026
22.15
22.15
21.30
22.04
21.99
61,980
Jan 27, 2026
22.12
22.62
20.49
21.30
21.25
35,159
Jan 26, 2026
22.58
23.36
21.63
21.63
21.58
136,930
Jan 23, 2026
21.10
21.50
20.82
21.35
21.30
17,864
Jan 22, 2026
19.25
20.67
18.94
20.41
20.36
16,972
Jan 21, 2026
19.54
19.76
18.74
18.80
18.75
23,239
Jan 20, 2026
19.39
19.58
18.80
19.20
19.16
20,038
Jan 19, 2026
19.00
19.26
18.82
19.17
19.12
33,913
Jan 16, 2026
17.49
18.30
17.00
18.30
18.26
30,000
Jan 15, 2026
16.92
17.64
16.24
17.64
17.59
20,839
Jan 14, 2026
17.67
17.75
16.61
17.02
16.99
32,022
Jan 13, 2026
17.34
17.93
16.90
17.08
17.05
22,811
Jan 12, 2026
16.89
17.61
16.84
17.35
17.32
32,991
Jan 9, 2026
15.40
16.28
15.27
16.23
16.19
22,802
Jan 8, 2026
15.01
15.32
14.62
15.26
15.22
13,634
Jan 7, 2026
15.53
15.82
14.40
15.15
15.12
24,795
Jan 6, 2026
14.94
15.96
14.72
15.96
15.92
18,277
Jan 5, 2026
14.31
15.21
14.13
14.74
14.71
16,424
Jan 2, 2026
14.78
14.86
13.27
13.60
13.56
13,792
Dec 30, 2025
14.45
14.65
14.45
14.65
14.62
4,500
Dec 29, 2025
14.47
14.64
13.81
14.30
14.27
22,709
Dec 23, 2025
15.06
15.25
14.24
14.75
14.72
13,114
Dec 22, 2025
14.92
15.10
14.73
14.87
14.84
34,470
Dec 19, 2025
13.84
14.56
13.84
14.35
14.32
8,917
Dec 18, 2025
13.88
14.19
13.81
13.82
13.79
4,497
Dec 17, 2025
14.47
14.49
13.93
13.99
13.96
5,978
Dec 16, 2025
13.48
13.85
13.35
13.85
13.82
9,385
Dec 15, 2025
14.27
14.27
13.51
13.55
13.52
29,419
Dec 12, 2025
14.40
14.81
13.36
13.64
13.61
36,868
Dec 11, 2025
13.47
14.65
13.38
14.43
14.40
28,095
Dec 10, 2025
13.35
13.51
12.80
13.51
13.47
18,823
Dec 9, 2025
12.25
13.31
12.25
13.19
13.16
12,511
Dec 8, 2025
12.99
13.10
12.70
12.70
12.67
3,970
Dec 5, 2025
13.20
13.49
13.10
13.38
13.34
13,692
Dec 4, 2025
13.27
13.40
12.77
13.01
12.98
17,844
Dec 3, 2025
13.77
13.90
13.30
13.56
13.53
14,311
Dec 2, 2025
13.12
13.37
12.88
12.96
12.93
26,275
Dec 1, 2025
13.41
13.70
13.23
13.49
13.46
34,614
Nov 28, 2025
11.97
13.15
11.87
12.92
12.89
32,452
Nov 27, 2025
11.45
11.66
11.38
11.66
11.63
12,308
Nov 26, 2025
10.81
11.80
10.81
11.80
11.77
16,397
Nov 25, 2025
10.37
10.90
10.35
10.81
10.79
9,116
Nov 24, 2025
9.71
10.26
9.66
10.19
10.17
9,295
Nov 21, 2025
9.32
9.63
9.25
9.53
9.50
5,569
Nov 20, 2025
10.35
10.46
9.50
9.64
9.62
8,122
Nov 19, 2025
10.22
10.65
10.12
10.29
10.27
7,241
Nov 18, 2025
9.60
10.19
9.51
10.19
10.17
15,212
Nov 17, 2025
10.44
10.45
10.00
10.01
9.98
13,663
Nov 14, 2025
0.004654
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
10.50
10.61
9.72
9.72
9.70
18,800
Nov 13, 2025
11.07
11.26
10.59
10.65
10.63
11,281
Nov 12, 2025
10.32
11.04
10.32
10.93
10.89
30,594
Nov 11, 2025
10.40
10.43
10.10
10.26
10.23
2,794
Nov 10, 2025
10.19
10.46
10.19
10.34
10.31
12,825
Nov 7, 2025
9.62
9.72
9.48
9.48
9.45
585
Nov 6, 2025
9.30
9.61
9.30
9.61
9.58
8,403
Nov 5, 2025
10.20
10.40
8.89
9.33
9.31
30,727
Nov 4, 2025
10.52
10.69
10.00
10.00
9.97
7,220
Nov 3, 2025
11.14
11.26
10.75
10.75
10.72
1,867
Oct 31, 2025
11.36
11.36
10.91
11.15
11.12
3,060
Oct 30, 2025
10.90
11.23
10.90
11.23
11.19
2,120
