Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (NY: FSM )

4.650 +0.140 (+3.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.690 3.710 3.540 3.620 134,625 -0.04(-1.09%)
Jan 30, 2014 3.630 3.680 3.580 3.660 151,850 -0.11(-2.92%)
Jan 29, 2014 3.720 3.801 3.580 3.770 223,285 +0.17(+4.72%)
Jan 28, 2014 3.550 3.610 3.490 3.600 160,823 +0.10(+2.86%)
Jan 27, 2014 3.670 3.730 3.470 3.500 261,244 -0.17(-4.63%)
Jan 24, 2014 3.900 3.950 3.580 3.670 444,647 -0.16(-4.18%)
Jan 23, 2014 3.910 4.060 3.810 3.830 278,422 +0.08(+2.13%)
Jan 22, 2014 3.890 4.000 3.750 3.750 497,004 -0.10(-2.60%)
Jan 21, 2014 3.430 3.880 3.370 3.850 562,961 +0.38(+10.95%)
Jan 17, 2014 3.370 3.470 3.470 3.470 276,100 +0.17(+5.15%)
Jan 16, 2014 3.280 3.340 3.250 3.300 104,939 +0.06(+1.85%)
Jan 15, 2014 3.230 3.327 3.190 3.240 255,447 +0.01(+0.31%)
Jan 14, 2014 3.310 3.430 3.210 3.230 415,139 -0.15(-4.44%)
Jan 13, 2014 3.040 3.380 2.980 3.380 308,741 +0.40(+13.42%)
Jan 10, 2014 2.980 3.030 2.930 2.980 127,304 +0.06(+2.05%)
Jan 09, 2014 2.960 3.010 2.910 2.920 96,653 -0.08(-2.67%)
Jan 08, 2014 2.950 3.060 2.920 3.000 136,706 -0.02(-0.66%)
Jan 07, 2014 2.930 3.020 2.920 3.020 128,824 +0.05(+1.68%)
Jan 06, 2014 2.910 3.000 2.910 2.970 173,553 +0.04(+1.37%)
Jan 03, 2014 2.980 3.010 2.920 2.930 144,344 -0.03(-1.01%)
Jan 02, 2014 2.950 3.030 2.920 2.960 184,536 +0.09(+3.14%)
Dec 31, 2013 2.770 2.870 2.870 2.870 228,700 +0.06(+2.14%)
Dec 30, 2013 2.840 2.880 2.780 2.810 213,242 -0.03(-1.06%)
Dec 27, 2013 2.690 2.840 2.680 2.840 218,472 +0.15(+5.58%)
Dec 26, 2013 2.650 2.770 2.650 2.690 170,670 +0.02(+0.75%)
Dec 24, 2013 2.660 2.700 2.620 2.670 179,991 +0.03(+1.14%)
Dec 23, 2013 2.590 2.690 2.590 2.640 147,198 +0.05(+1.93%)
Dec 20, 2013 2.610 2.680 2.580 2.590 149,325 -0.01(-0.38%)
Dec 19, 2013 2.650 2.680 2.600 2.600 176,746 -0.11(-4.06%)
Dec 18, 2013 2.800 2.890 2.700 2.710 203,664 -0.08(-2.87%)
Dec 17, 2013 2.840 2.850 2.740 2.790 74,613 -0.07(-2.45%)
Dec 16, 2013 2.770 3.000 2.770 2.860 214,817 +0.07(+2.51%)
Dec 13, 2013 2.710 2.810 2.710 2.790 106,040 +0.09(+3.33%)
Dec 12, 2013 2.780 2.809 2.700 2.700 195,006 -0.14(-4.93%)
Dec 11, 2013 2.950 2.980 2.810 2.840 160,982 -0.10(-3.40%)
Dec 10, 2013 3.010 3.190 2.920 2.940 320,038 +0.05(+1.73%)
Dec 09, 2013 2.900 2.920 2.860 2.890 139,206 +0.03(+1.05%)
Dec 06, 2013 2.860 2.941 2.823 2.860 196,325 +0.02(+0.70%)
Dec 05, 2013 2.820 2.890 2.780 2.840 133,010 -0.07(-2.41%)
Dec 04, 2013 2.920 2.966 2.800 2.910 294,980 +0.03(+1.04%)
Dec 03, 2013 3.120 3.127 2.870 2.880 260,895 -0.24(-7.69%)
Dec 02, 2013 3.330 3.350 3.060 3.120 357,327 -0.26(-7.69%)
Nov 29, 2013 3.420 3.420 3.330 3.380 100,978 +0.01(+0.30%)
Nov 27, 2013 3.360 3.400 3.270 3.370 86,997 +0.03(+0.90%)
Nov 26, 2013 3.400 3.460 3.310 3.340 179,482 -0.11(-3.19%)
Nov 25, 2013 3.340 3.500 3.250 3.450 152,162 +0.08(+2.37%)
Nov 22, 2013 3.460 3.490 3.340 3.370 122,184 -0.07(-2.03%)
Nov 21, 2013 3.340 3.450 3.250 3.440 158,434 +0.03(+0.88%)
Nov 20, 2013 3.480 3.510 3.340 3.410 126,818 -0.11(-3.12%)
Nov 19, 2013 3.500 3.520 3.450 3.520 85,899 +0.02(+0.57%)
Nov 18, 2013 3.600 3.610 3.450 3.500 201,114 -0.12(-3.31%)
Nov 15, 2013 3.750 3.750 3.620 3.620 92,358 -0.10(-2.69%)
Nov 14, 2013 3.710 3.780 3.600 3.720 168,780 +0.05(+1.36%)
Nov 13, 2013 3.510 3.690 3.500 3.670 90,677 +0.15(+4.26%)
Nov 12, 2013 3.650 3.700 3.481 3.520 107,518 -0.16(-4.35%)
Nov 11, 2013 3.560 3.700 3.481 3.680 149,995 +0.08(+2.22%)
Nov 08, 2013 3.600 3.620 3.460 3.600 200,486 -0.05(-1.37%)
Nov 07, 2013 3.740 3.780 3.650 3.650 132,034 -0.12(-3.18%)
Nov 06, 2013 3.850 3.890 3.721 3.770 132,334 -0.06(-1.57%)
Nov 05, 2013 3.860 3.900 3.730 3.830 152,527 -0.08(-2.05%)
Nov 04, 2013 3.900 3.920 3.830 3.910 115,495 +0.07(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.