Xetra · FMV · stock
First Majestic Silver Corp. (FMV) stock price history
Every Xetra trading session of First Majestic Silver Corp. from Dec 9, 2005 to Sep 28, 2026: 5,284 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FMV adjusted close, 2005 to 2026
- €26.58
- All time high, 2026
- €28.46
- 52 week high, €8.88 low
- 5,284
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
FMV key facts
- First Majestic Silver Corp. (FMV) closed at €15.86 on Sep 28, 2026 on Xetra.
- FMV's all time high close is €26.58, set on Feb 27, 2026; its all time low close is €0.5508 on Oct 28, 2008.
- FMV's 52 week range is €8.88 to €28.46.
- FMV returned +50.8% over the year to Sep 28, 2026 and +60.0% over five years.
- Over ten years FMV returned +72%, +5.5% a year compounded.
- FMV's deepest drawdown was -88.5% from May 19, 2006 to Oct 28, 2008.
- DataCedar holds 5,284 daily sessions of FMV history from Dec 9, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FMV price chart, 2005 to 2026
FMV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.4% |
| 3 months | +4.8% |
| 6 months | -11.1% |
| Year to date | +8.4% |
| 1 year | +50.8% |
| 3 years | +243.8% |
| 5 years | +60.0% |
| 10 years | +71.5% |
| Since Dec 9, 2005 | +753.2% |
| Compound annual growth, 20.8 years | +10.9% |
FMV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €26.58 on Feb 27, 2026
- All time low close
- €0.5508 on Oct 28, 2008
- 52 week high
- €28.46 on Mar 2, 2026
- 52 week low
- €8.88 on Nov 5, 2025
- Deepest drawdown
- -88.5% from May 19, 2006 to Oct 28, 2008, recovered Sep 24, 2010
- Best single session
- +104.3% on Feb 12, 2009
- Worst single session
- -39.1% on Apr 1, 2010
- Volatility, 1 year annualised
- 75.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2005
- 8.5×
- Best calendar year
- 2010, +308%
- Worst calendar year
- 2008, -70%
FMV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 9, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €14.72 | €28.46 | €12.42 | €15.86 | +8.4% | 22M | 189 |
| 2025 | €5.30 | €15.22 | €4.83 | €14.63 | +179.5% | 24.5M | 253 |
| 2024 | €5.59 | €7.79 | €3.89 | €5.23 | -5.5% | 8.2M | 254 |
| 2023 | €7.72 | €8.42 | €4.10 | €5.54 | -29.2% | 5.1M | 255 |
| 2022 | €9.65 | €12.95 | €6.10 | €7.83 | -17.6% | 6.5M | 257 |
| 2021 | €10.92 | €21.59 | €8.70 | €9.51 | -6.8% | 15.3M | 255 |
| 2020 | €10.80 | €12.79 | €3.62 | €10.20 | -4.4% | 16.6M | 254 |
| 2019 | €4.99 | €10.73 | €4.37 | €10.67 | +112.3% | 9.7M | 251 |
| 2018 | €5.65 | €7.08 | €4.02 | €5.03 | -12.6% | 7M | 252 |
| 2017 | €7.31 | €10.08 | €4.99 | €5.75 | -26.8% | 12.1M | 255 |
| 2016 | €3.03 | €16.83 | €2.18 | €7.86 | +154.5% | 11.6M | 255 |
| 2015 | €4.08 | €5.93 | €2.34 | €3.09 | -17.2% | 1.8M | 254 |
| 2014 | €7.18 | €9.29 | €3.09 | €3.73 | -45.2% | 1.1M | 252 |
| 2013 | €15.20 | €15.78 | €6.34 | €6.80 | -54.3% | 645.6K | 252 |
| 2012 | €12.98 | €18.67 | €9.60 | €14.86 | +16.2% | 404.1K | 253 |
| 2011 | €10.82 | €19.03 | €7.29 | €12.79 | +23.6% | 1.2M | 256 |
| 2010 | €2.54 | €10.71 | €1.38 | €10.35 | +307.8% | 649.1K | 256 |
| 2009 | €0.9245 | €2.54 | €0.9245 | €2.54 | +174.5% | 47.7K | 254 |
| 2008 | €3.34 | €3.61 | €0.5508 | €0.9245 | -70.1% | 60.3K | 254 |
| 2007 | €3.28 | €4.13 | €2.19 | €3.09 | -1.9% | 99.8K | 252 |
| 2006 | €1.88 | €4.81 | €1.88 | €3.15 | +67.5% | 26.4K | 255 |
| 2005 | €1.86 | €1.88 | €1.67 | €1.88 | n/a | 4.9K | 16 |
FMV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €15.86 | -9.8% |
| August 2026 | €17.58 | +35.3% |
| July 2026 | €12.99 | -12.8% |
| June 2026 | €14.89 | -16.5% |
| May 2026 | €17.83 | +7.5% |
| April 2026 | €16.58 | -8.2% |
| March 2026 | €18.06 | -32.0% |
| February 2026 | €26.58 | +41.3% |
| January 2026 | €18.81 | +28.6% |
| December 2025 | €14.63 | +12.2% |
| November 2025 | €13.04 | +19.1% |
| October 2025 | €10.95 | +4.6% |
About the FMV data
Daily bars. 5,284 sessions from Dec 9, 2005 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FMV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
FMV share price history
