FMV

First Majestic Silver Historical Data - FMV

Buy
Sell
Stock Name Stock Symbol Market Stock Type
First Majestic Silver Corporation FMV XETRA Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.144 -1.97% 7.176 03:35:47
Open Price Low Price High Price Close Price Previous Close
7.306 7.151 7.397 7.176 7.32
more quote information »

FMV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.4017.577.0657.3123,201-0.225-3.04%
1 Month8.3328.537.0657.6419,214-1.16-13.87%
3 Months9.3689.5167.0658.3119,885-2.19-23.4%
6 Months7.5319.5636.718.2522,148-0.355-4.71%
1 Year8.94413.146.1848.9824,027-1.77-19.77%
3 Years9.10121.953.680510.6549,354-1.93-21.15%
5 Years4.5621.953.68059.5543,2412.6257.37%

FMV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Feb 2023 7.176 -0.14 -1.97% 7.306 7.397 7.151 20,637
03 Feb 2023 7.32 0.16 2.21% 7.442 7.57 7.32 47,629
02 Feb 2023 7.162 -0.17 -2.29% 7.214 7.284 7.101 10,888
01 Feb 2023 7.33 -0.03 -0.38% 7.162 7.352 7.065 33,091
31 Jan 2023 7.358 0.02 0.34% 7.35 7.358 7.181 14,181
28 Jan 2023 7.333 -0.22 -2.93% 7.401 7.515 7.333 10,217
27 Jan 2023 7.554 0.16 2.11% 7.557 7.686 7.471 27,504
26 Jan 2023 7.398 0.00 0.03% 7.398 7.403 7.25 10,308
25 Jan 2023 7.396 0.16 2.24% 7.396 7.445 7.17 15,278
24 Jan 2023 7.234 -0.10 -1.42% 7.489 7.489 7.13 35,110
21 Jan 2023 7.338 -0.21 -2.82% 7.679 7.679 7.232 31,473
20 Jan 2023 7.551 -0.29 -3.71% 7.73 7.776 7.476 42,503
19 Jan 2023 7.842 -0.13 -1.61% 7.88 8.064 7.842 8,333
18 Jan 2023 7.97 -0.28 -3.37% 8.16 8.16 7.866 28,140
17 Jan 2023 8.248 0.07 0.88% 8.199 8.248 8.08 22,728
14 Jan 2023 8.176 0.01 0.16% 8.193 8.25 8.102 12,740
13 Jan 2023 8.163 -0.01 -0.07% 8.184 8.45 8.058 19,223
12 Jan 2023 8.169 0.01 0.16% 8.251 8.439 8.13 21,289
11 Jan 2023 8.156 -0.21 -2.46% 8.101 8.20 8.00 6,134
10 Jan 2023 8.362 -0.06 -0.71% 8.434 8.53 8.236 8,602
07 Jan 2023 8.422 0.33 4.03% 8.332 8.46 8.169 5,060
06 Jan 2023 8.096 -0.18 -2.22% 8.25 8.351 8.023 7,754
Your Recent History
XE
FMV
First Maje..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230205 02:14:49