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

Fortuna Silver Mines (NY: FSM )

4.510 -0.060 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2015 4.610 4.920 4.604 4.830 211,217 +0.22(+4.77%)
Jan 29, 2015 4.600 4.710 4.440 4.610 344,444 -0.13(-2.74%)
Jan 28, 2015 5.010 5.010 4.670 4.740 423,306 -0.22(-4.44%)
Jan 27, 2015 4.800 5.020 4.790 4.960 294,563 +0.26(+5.53%)
Jan 26, 2015 4.470 4.700 4.430 4.700 285,550 +0.15(+3.30%)
Jan 23, 2015 4.700 4.720 4.520 4.550 193,113 -0.18(-3.81%)
Jan 22, 2015 4.800 4.900 4.680 4.730 440,743 -0.07(-1.46%)
Jan 21, 2015 5.110 5.200 4.630 4.800 809,282 -0.33(-6.43%)
Jan 20, 2015 4.830 5.140 4.770 5.130 581,777 +0.38(+8.00%)
Jan 16, 2015 4.800 4.885 4.680 4.750 517,300 -0.04(-0.84%)
Jan 15, 2015 4.790 4.960 4.740 4.790 401,227 +0.18(+3.90%)
Jan 14, 2015 4.800 4.890 4.510 4.610 398,355 -0.24(-4.95%)
Jan 13, 2015 5.250 5.250 4.750 4.850 416,510 -0.28(-5.46%)
Jan 12, 2015 4.920 5.180 4.880 5.130 401,149 +0.12(+2.40%)
Jan 09, 2015 4.850 5.010 4.670 5.010 486,539 +0.12(+2.45%)
Jan 08, 2015 4.930 5.160 4.750 4.890 380,389 -0.09(-1.81%)
Jan 07, 2015 5.030 5.230 4.920 4.980 387,002 -0.11(-2.16%)
Jan 06, 2015 4.880 5.150 4.810 5.090 420,147 +0.18(+3.67%)
Jan 05, 2015 4.700 4.940 4.550 4.910 431,578 +0.23(+4.91%)
Jan 02, 2015 4.410 4.690 4.340 4.680 248,932 +0.13(+2.86%)
Dec 31, 2014 4.450 4.550 4.550 4.550 501,500 +0.09(+2.02%)
Dec 30, 2014 4.400 4.520 4.360 4.460 443,587 +0.11(+2.53%)
Dec 29, 2014 4.380 4.420 4.210 4.350 248,924 -0.22(-4.81%)
Dec 26, 2014 4.410 4.625 4.410 4.570 129,430 +0.26(+6.03%)
Dec 24, 2014 4.210 4.310 4.310 4.310 96,900 +0.10(+2.38%)
Dec 23, 2014 4.100 4.530 4.100 4.210 228,144 +0.10(+2.43%)
Dec 22, 2014 4.440 4.440 4.060 4.110 205,049 -0.36(-8.05%)
Dec 19, 2014 4.590 4.630 4.400 4.470 257,496 -0.08(-1.76%)
Dec 18, 2014 4.440 4.590 4.350 4.550 222,724 +0.27(+6.31%)
Dec 17, 2014 3.940 4.280 3.810 4.280 260,753 +0.34(+8.63%)
Dec 16, 2014 4.120 4.190 3.890 3.940 322,213 -0.09(-2.23%)
Dec 15, 2014 4.170 4.440 4.030 4.030 261,579 -0.33(-7.57%)
Dec 12, 2014 4.390 4.510 4.200 4.360 185,030 -0.05(-1.13%)
Dec 11, 2014 4.460 4.650 4.310 4.410 171,357 -0.09(-2.00%)
Dec 10, 2014 4.670 4.681 4.440 4.500 243,146 -0.17(-3.64%)
Dec 09, 2014 4.500 4.750 4.490 4.670 235,692 +0.29(+6.62%)
Dec 08, 2014 4.320 4.460 4.090 4.380 191,894 +0.08(+1.86%)
Dec 05, 2014 4.060 4.360 4.050 4.300 234,281 +0.11(+2.63%)
Dec 04, 2014 4.240 4.250 4.080 4.190 169,243 +0.00(+0.00%)
Dec 03, 2014 4.180 4.320 4.100 4.190 234,325 +0.12(+2.95%)
Dec 02, 2014 4.180 4.270 3.960 4.070 254,278 -0.18(-4.24%)
Dec 01, 2014 4.060 4.275 3.990 4.250 354,402 +0.38(+9.82%)
Nov 28, 2014 4.160 4.210 3.870 3.870 275,806 -0.64(-14.19%)
Nov 26, 2014 4.900 4.510 4.510 4.510 281,200 -0.39(-7.96%)
Nov 25, 2014 4.620 4.900 4.540 4.900 190,775 +0.31(+6.75%)
Nov 24, 2014 4.420 4.630 4.400 4.590 193,112 +0.02(+0.44%)
Nov 21, 2014 4.670 4.750 4.520 4.570 311,595 +0.03(+0.66%)
Nov 20, 2014 4.480 4.630 4.380 4.540 323,289 +0.13(+2.95%)
Nov 19, 2014 4.600 4.600 4.280 4.410 383,153 -0.15(-3.29%)
Nov 18, 2014 4.680 4.710 4.472 4.560 397,762 -0.04(-0.87%)
Nov 17, 2014 4.430 4.640 4.330 4.600 265,246 +0.17(+3.84%)
Nov 14, 2014 4.070 4.530 4.010 4.430 379,192 +0.25(+5.98%)
Nov 13, 2014 4.500 4.550 4.130 4.180 306,156 -0.30(-6.70%)
Nov 12, 2014 4.450 4.640 4.250 4.480 620,580 +0.06(+1.36%)
Nov 11, 2014 3.970 4.590 3.881 4.420 696,201 +0.61(+16.01%)
Nov 10, 2014 3.830 3.850 3.663 3.810 266,323 -0.11(-2.81%)
Nov 07, 2014 3.660 4.000 3.610 3.920 304,917 +0.41(+11.68%)
Nov 06, 2014 3.350 3.630 3.350 3.510 285,199 +0.21(+6.36%)
Nov 05, 2014 3.440 3.570 3.260 3.300 344,433 -0.32(-8.84%)
Nov 04, 2014 3.620 3.810 3.580 3.620 197,742 -0.06(-1.63%)
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.