First Majestic Silver Corp. (FMV.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 06:43PM CEST
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2024 | 5.63 | 5.69 | 5.61 | 5.61 | 5.61 | 5,075 |
| Jun 12, 2024 | 5.91 | 5.91 | 5.71 | 5.71 | 5.71 | 1,125 |
| Jun 11, 2024 | 5.80 | 5.92 | 5.80 | 5.92 | 5.92 | 2,864 |
| Jun 10, 2024 | 5.98 | 5.99 | 5.83 | 5.88 | 5.88 | 3,655 |
| Jun 07, 2024 | 6.27 | 6.27 | 5.85 | 5.85 | 5.85 | 7,415 |
| Jun 06, 2024 | 6.28 | 6.33 | 6.26 | 6.30 | 6.30 | 3,247 |
| Jun 05, 2024 | 6.19 | 6.19 | 5.99 | 6.13 | 6.13 | 8,245 |
| Jun 04, 2024 | 6.53 | 6.53 | 6.17 | 6.17 | 6.17 | 5,064 |
| Jun 03, 2024 | 6.45 | 6.63 | 6.45 | 6.53 | 6.53 | 1,550 |
| May 31, 2024 | 6.62 | 6.75 | 6.57 | 6.59 | 6.59 | 21,719 |
| May 30, 2024 | 6.57 | 6.68 | 6.57 | 6.62 | 6.62 | 365 |
| May 29, 2024 | 6.94 | 7.02 | 6.78 | 6.78 | 6.78 | 3,550 |
| May 28, 2024 | 6.71 | 6.95 | 6.71 | 6.95 | 6.95 | 50 |
| May 27, 2024 | 6.67 | 7.00 | 6.67 | 6.99 | 6.99 | 9,644 |
| May 24, 2024 | 6.57 | 6.67 | 6.57 | 6.66 | 6.66 | 21,102 |
| May 23, 2024 | 6.53 | 6.59 | 6.49 | 6.56 | 6.56 | 7,389 |
| May 22, 2024 | 6.91 | 7.10 | 6.74 | 6.74 | 6.74 | 15,864 |
| May 21, 2024 | 7.32 | 7.32 | 7.02 | 7.02 | 7.02 | 25,326 |
| May 20, 2024 | 7.60 | 7.80 | 7.20 | 7.22 | 7.22 | 11,371 |
| May 17, 2024 | 6.81 | 7.31 | 6.81 | 7.22 | 7.22 | 11,327 |
| May 16, 2024 | 6.77 | 6.81 | 6.77 | 6.81 | 6.81 | 367 |
| May 16, 2024 | 0.0037 Dividend | |||||
| May 15, 2024 | 6.70 | 6.70 | 6.67 | 6.67 | 6.67 | 200 |
| May 14, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1,000 |
| May 13, 2024 | 6.71 | 6.81 | 6.70 | 6.72 | 6.72 | 1,915 |
| May 10, 2024 | 6.98 | 7.14 | 6.83 | 6.83 | 6.83 | 2,475 |
| May 09, 2024 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 235 |
| May 08, 2024 | 6.72 | 6.75 | 6.66 | 6.66 | 6.66 | 570 |
| May 07, 2024 | 6.60 | 6.82 | 6.56 | 6.82 | 6.82 | 3,119 |
| May 06, 2024 | 6.38 | 6.49 | 6.38 | 6.49 | 6.49 | 1,831 |
| May 03, 2024 | 6.24 | 6.32 | 6.19 | 6.19 | 6.19 | 1,580 |
| May 02, 2024 | 6.18 | 6.33 | 6.18 | 6.26 | 6.26 | 455 |
| Apr 30, 2024 | 6.27 | 6.40 | 6.13 | 6.40 | 6.39 | 3,220 |
| Apr 29, 2024 | 6.53 | 6.56 | 6.48 | 6.55 | 6.55 | 2,393 |
| Apr 26, 2024 | 6.50 | 6.65 | 6.35 | 6.41 | 6.41 | 1,583 |
| Apr 25, 2024 | 6.30 | 6.48 | 6.30 | 6.48 | 6.48 | 8,017 |
| Apr 24, 2024 | 6.37 | 6.39 | 6.28 | 6.36 | 6.36 | 1,585 |
| Apr 23, 2024 | 6.05 | 6.34 | 5.92 | 6.34 | 6.34 | 6,774 |
| Apr 22, 2024 | 6.16 | 6.24 | 5.86 | 6.23 | 6.22 | 7,757 |
| Apr 19, 2024 | 6.34 | 6.48 | 6.34 | 6.39 | 6.38 | 6,943 |
| Apr 18, 2024 | 6.42 | 6.56 | 6.34 | 6.34 | 6.34 | 14,586 |
| Apr 17, 2024 | 6.45 | 6.64 | 6.41 | 6.64 | 6.64 | 1,680 |
| Apr 16, 2024 | 6.95 | 6.95 | 6.43 | 6.43 | 6.43 | 7,760 |
| Apr 15, 2024 | 7.25 | 7.34 | 6.90 | 7.07 | 7.07 | 37,905 |
| Apr 12, 2024 | 7.52 | 7.80 | 7.00 | 7.00 | 6.99 | 44,778 |
| Apr 11, 2024 | 7.44 | 7.47 | 7.20 | 7.40 | 7.39 | 3,640 |
| Apr 10, 2024 | 7.39 | 7.50 | 6.98 | 7.36 | 7.35 | 24,743 |
| Apr 09, 2024 | 7.32 | 7.62 | 7.32 | 7.45 | 7.44 | 25,779 |
| Apr 08, 2024 | 7.28 | 7.51 | 7.24 | 7.38 | 7.38 | 25,416 |
| Apr 05, 2024 | 6.85 | 7.22 | 6.85 | 7.20 | 7.20 | 8,730 |
| Apr 04, 2024 | 6.90 | 7.04 | 6.75 | 7.02 | 7.02 | 12,243 |
| Apr 03, 2024 | 6.00 | 6.94 | 6.00 | 6.94 | 6.93 | 44,735 |
| Apr 02, 2024 | 5.75 | 5.94 | 5.70 | 5.94 | 5.94 | 26,157 |
| Mar 28, 2024 | 5.14 | 5.35 | 5.14 | 5.35 | 5.35 | 1,025 |
| Mar 27, 2024 | 4.90 | 5.16 | 4.86 | 5.16 | 5.16 | 735 |
| Mar 26, 2024 | 4.94 | 5.06 | 4.90 | 4.90 | 4.90 | 3,932 |
| Mar 25, 2024 | 4.95 | 5.01 | 4.91 | 4.91 | 4.91 | 2,665 |
| Mar 22, 2024 | 4.96 | 5.06 | 4.93 | 4.93 | 4.93 | 6,463 |
| Mar 21, 2024 | 5.18 | 5.24 | 5.14 | 5.14 | 5.14 | 2,515 |
| Mar 20, 2024 | 4.83 | 5.05 | 4.83 | 5.05 | 5.05 | 4,924 |
| Mar 19, 2024 | 5.08 | 5.08 | 4.90 | 4.90 | 4.90 | 9,230 |
| Mar 18, 2024 | 5.15 | 5.17 | 5.08 | 5.16 | 5.16 | 19,635 |
| Mar 15, 2024 | 5.00 | 5.16 | 5.00 | 5.14 | 5.14 | 2,540 |
| Mar 14, 2024 | 5.00 | 5.07 | 5.00 | 5.00 | 5.00 | 2,823 |
| Mar 13, 2024 | 4.92 | 5.03 | 4.92 | 5.03 | 5.03 | 6,535 |
| Mar 13, 2024 | 0.0048 Dividend | |||||
| Mar 12, 2024 | 4.99 | 4.99 | 4.91 | 4.91 | 4.90 | 155 |
| Mar 11, 2024 | 4.87 | 5.04 | 4.87 | 5.04 | 5.03 | 8,202 |
| Mar 08, 2024 | 4.86 | 4.95 | 4.81 | 4.83 | 4.82 | 2,376 |
| Mar 07, 2024 | 4.64 | 4.76 | 4.64 | 4.72 | 4.71 | 1,650 |
| Mar 06, 2024 | 4.51 | 4.51 | 4.50 | 4.50 | 4.49 | 100 |
| Mar 05, 2024 | 4.59 | 4.71 | 4.52 | 4.52 | 4.52 | 10,124 |
| Mar 04, 2024 | 4.34 | 4.59 | 4.34 | 4.59 | 4.58 | 3,833 |
| Mar 01, 2024 | 4.16 | 4.37 | 4.16 | 4.35 | 4.34 | 2,355 |
| Feb 29, 2024 | 4.08 | 4.20 | 4.05 | 4.18 | 4.17 | 11,128 |
| Feb 28, 2024 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | 210 |
| Feb 27, 2024 | 4.21 | 4.21 | 4.20 | 4.20 | 4.19 | 2,200 |
| Feb 26, 2024 | 4.25 | 4.29 | 4.19 | 4.27 | 4.26 | 3,509 |
| Feb 23, 2024 | 4.12 | 4.23 | 4.09 | 4.23 | 4.22 | 23,800 |
| Feb 22, 2024 | 4.14 | 4.18 | 4.14 | 4.18 | 4.17 | 1,800 |
| Feb 21, 2024 | 4.20 | 4.22 | 4.10 | 4.10 | 4.09 | 3,870 |
| Feb 20, 2024 | 4.11 | 4.24 | 4.11 | 4.16 | 4.15 | 2,871 |
| Feb 19, 2024 | 4.17 | 4.17 | 4.15 | 4.17 | 4.17 | 945 |
| Feb 16, 2024 | 4.23 | 4.27 | 4.18 | 4.25 | 4.24 | 5,648 |
| Feb 15, 2024 | 4.01 | 4.13 | 4.01 | 4.13 | 4.12 | 100 |
| Feb 14, 2024 | 3.92 | 4.03 | 3.92 | 3.99 | 3.98 | 7,523 |
| Feb 13, 2024 | 4.28 | 4.34 | 3.97 | 3.98 | 3.97 | 3,078 |
| Feb 12, 2024 | 4.30 | 4.33 | 4.30 | 4.30 | 4.29 | 1,288 |
| Feb 09, 2024 | 4.34 | 4.35 | 4.23 | 4.24 | 4.23 | 8,754 |
| Feb 08, 2024 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | 1,440 |
| Feb 07, 2024 | 4.34 | 4.39 | 4.34 | 4.38 | 4.37 | 5,350 |
| Feb 06, 2024 | 4.28 | 4.38 | 4.28 | 4.38 | 4.37 | 5,000 |
| Feb 05, 2024 | 4.39 | 4.40 | 4.28 | 4.28 | 4.27 | 3,200 |
| Feb 02, 2024 | 4.49 | 4.56 | 4.41 | 4.47 | 4.46 | 675 |
| Feb 01, 2024 | 4.28 | 4.35 | 4.28 | 4.28 | 4.28 | 648 |
| Jan 31, 2024 | 4.25 | 4.35 | 4.25 | 4.35 | 4.34 | 100 |
| Jan 30, 2024 | 4.27 | 4.30 | 4.26 | 4.30 | 4.29 | 23,139 |
| Jan 29, 2024 | 4.50 | 4.57 | 4.31 | 4.31 | 4.31 | 2,800 |
| Jan 26, 2024 | 4.46 | 4.46 | 4.45 | 4.45 | 4.44 | 600 |
| Jan 25, 2024 | 4.43 | 4.57 | 4.43 | 4.52 | 4.51 | 30,677 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.