Skip to main content

Fortuna Silver Mines (NY: FSM )

3.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.710 4.830 4.690 4.800 1,074,414 +0.12(+2.56%)
Jan 30, 2018 4.780 4.790 4.680 4.680 805,602 -0.04(-0.85%)
Jan 29, 2018 4.820 4.830 4.710 4.720 1,261,516 -0.12(-2.48%)
Jan 26, 2018 4.930 4.970 4.826 4.840 579,414 -0.05(-1.02%)
Jan 25, 2018 5.120 5.130 4.880 4.890 1,289,075 -0.21(-4.12%)
Jan 24, 2018 5.000 5.150 4.940 5.100 2,158,686 +0.17(+3.45%)
Jan 23, 2018 4.830 4.939 4.780 4.930 875,017 +0.05(+1.02%)
Jan 22, 2018 4.880 4.905 4.829 4.880 481,966 +0.00(+0.00%)
Jan 19, 2018 4.900 4.930 4.835 4.880 888,053 +0.05(+1.04%)
Jan 18, 2018 5.010 5.010 4.800 4.830 1,347,302 -0.13(-2.62%)
Jan 17, 2018 5.110 5.170 4.920 4.960 2,206,194 -0.15(-2.94%)
Jan 16, 2018 5.260 5.300 5.100 5.110 1,491,394 -0.16(-3.04%)
Jan 12, 2018 5.270 5.270 5.270 0 +0.10(+1.93%)
Jan 11, 2018 5.120 5.200 5.080 5.170 691,678 +0.04(+0.78%)
Jan 10, 2018 5.130 5.030 5.130 896,310 +0.10(+1.99%)
Jan 09, 2018 5.000 5.145 4.910 5.030 810,128 -0.04(-0.79%)
Jan 08, 2018 5.140 5.200 5.020 5.070 615,975 -0.02(-0.39%)
Jan 05, 2018 5.110 5.180 5.040 5.090 521,152 -0.05(-0.97%)
Jan 04, 2018 5.110 5.145 4.995 5.140 985,491 +0.04(+0.78%)
Jan 03, 2018 5.310 5.320 4.965 5.100 1,865,229 -0.23(-4.32%)
Jan 02, 2018 5.310 5.340 5.200 5.330 940,913 +0.11(+2.11%)
Dec 29, 2017 5.220 5.220 5.220 0 -0.01(-0.19%)
Dec 28, 2017 5.270 5.320 5.162 5.230 605,740 +0.01(+0.19%)
Dec 27, 2017 5.290 5.310 5.200 5.220 626,737 -0.06(-1.14%)
Dec 26, 2017 5.320 5.330 5.211 5.280 702,113 +0.04(+0.76%)
Dec 22, 2017 5.100 5.340 5.100 5.240 1,579,065 +0.08(+1.55%)
Dec 21, 2017 5.200 5.230 5.100 5.160 876,038 -0.05(-0.96%)
Dec 20, 2017 5.080 5.270 5.050 5.210 1,248,532 +0.17(+3.37%)
Dec 19, 2017 4.880 5.060 4.850 5.040 2,167,320 +0.13(+2.65%)
Dec 18, 2017 4.850 4.945 4.830 4.910 1,004,385 +0.12(+2.51%)
Dec 15, 2017 4.880 4.900 4.730 4.790 2,359,612 -0.04(-0.83%)
Dec 14, 2017 4.830 4.920 4.710 4.830 1,136,443 -0.04(-0.82%)
Dec 13, 2017 4.570 4.970 4.570 4.870 2,130,122 +0.29(+6.33%)
Dec 12, 2017 4.510 4.595 4.440 4.580 1,680,395 +0.06(+1.33%)
Dec 11, 2017 4.270 4.650 4.260 4.520 2,090,049 +0.26(+6.10%)
Dec 08, 2017 4.200 4.300 4.200 4.260 866,393 +0.07(+1.67%)
Dec 07, 2017 4.250 4.350 4.150 4.190 1,222,827 -0.15(-3.46%)
Dec 06, 2017 4.200 4.370 4.190 4.340 2,389,125 +0.09(+2.12%)
Dec 05, 2017 4.240 4.270 4.150 4.250 803,103 -0.02(-0.47%)
Dec 04, 2017 4.140 4.290 4.140 4.270 612,341 +0.06(+1.43%)
Dec 01, 2017 4.180 4.290 4.160 4.210 997,874 +0.01(+0.24%)
Nov 30, 2017 4.160 4.235 4.140 4.200 994,023 +0.00(+0.00%)
Nov 29, 2017 4.280 4.290 4.140 4.200 1,534,764 -0.12(-2.78%)
Nov 28, 2017 4.280 4.350 4.210 4.320 965,164 +0.04(+0.93%)
Nov 27, 2017 4.350 4.350 4.230 4.280 635,873 +0.01(+0.23%)
Nov 24, 2017 4.410 4.430 4.230 4.270 611,014 -0.15(-3.39%)
Nov 22, 2017 4.320 4.460 4.255 4.420 1,400,257 +0.13(+3.03%)
Nov 21, 2017 4.260 4.340 4.210 4.290 1,110,064 -0.05(-1.15%)
Nov 20, 2017 4.230 4.365 4.211 4.340 748,792 +0.07(+1.64%)
Nov 17, 2017 4.190 4.290 4.150 4.270 1,451,253 +0.14(+3.39%)
Nov 16, 2017 4.110 4.170 4.090 4.130 507,220 +0.03(+0.73%)
Nov 15, 2017 4.090 4.185 4.070 4.100 853,772 +0.05(+1.23%)
Nov 14, 2017 4.120 4.170 4.050 4.050 760,171 -0.11(-2.64%)
Nov 13, 2017 4.080 4.207 4.030 4.160 1,298,212 +0.08(+1.96%)
Nov 10, 2017 4.310 4.320 4.060 4.080 1,975,789 -0.25(-5.77%)
Nov 09, 2017 4.200 4.370 4.190 4.330 1,003,568 +0.04(+0.93%)
Nov 08, 2017 4.330 4.375 4.250 4.290 978,412 +0.01(+0.23%)
Nov 07, 2017 4.290 4.310 4.240 4.280 474,120 -0.05(-1.15%)
Nov 06, 2017 4.190 4.370 4.190 4.330 843,494 +0.14(+3.34%)
Nov 03, 2017 4.330 4.360 4.170 4.190 995,689 -0.10(-2.33%)
Nov 02, 2017 4.300 4.390 4.270 4.290 817,425 +0.01(+0.23%)
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.