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

Fortuna Silver Mines (NY: FSM )

4.640 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2013 4.320 4.330 4.110 4.160 103,818 -0.18(-4.15%)
Jan 30, 2013 4.300 4.430 4.250 4.340 223,241 +0.15(+3.58%)
Jan 29, 2013 4.020 4.210 4.020 4.190 126,347 +0.22(+5.54%)
Jan 28, 2013 3.970 4.000 3.910 3.970 144,599 +0.01(+0.25%)
Jan 25, 2013 4.150 4.150 3.930 3.960 335,540 -0.20(-4.81%)
Jan 24, 2013 4.340 4.370 4.100 4.160 244,186 -0.29(-6.52%)
Jan 23, 2013 4.500 4.520 4.411 4.450 75,371 -0.09(-1.98%)
Jan 22, 2013 4.540 4.610 4.460 4.540 136,290 -0.02(-0.44%)
Jan 18, 2013 4.650 4.690 4.480 4.560 97,446 -0.06(-1.30%)
Jan 17, 2013 4.570 4.690 4.470 4.620 144,137 +0.02(+0.43%)
Jan 16, 2013 4.630 4.650 4.470 4.600 165,486 -0.05(-1.08%)
Jan 15, 2013 4.450 4.710 4.450 4.650 222,142 +0.21(+4.73%)
Jan 14, 2013 4.280 4.457 4.270 4.440 159,385 +0.21(+4.96%)
Jan 11, 2013 4.250 4.250 4.080 4.230 122,861 +0.00(+0.00%)
Jan 10, 2013 4.140 4.300 4.120 4.230 251,801 +0.11(+2.67%)
Jan 09, 2013 4.090 4.130 4.060 4.120 98,236 -0.02(-0.48%)
Jan 08, 2013 4.130 4.210 4.060 4.140 155,755 +0.03(+0.73%)
Jan 07, 2013 4.260 4.260 4.081 4.110 179,399 -0.06(-1.44%)
Jan 04, 2013 4.110 4.250 4.060 4.170 152,122 +0.00(+0.00%)
Jan 03, 2013 4.340 4.420 4.135 4.170 184,382 -0.19(-4.36%)
Jan 02, 2013 4.440 4.460 4.300 4.360 175,670 +0.19(+4.56%)
Dec 31, 2012 3.990 4.200 3.970 4.170 175,607 +0.17(+4.25%)
Dec 28, 2012 4.010 4.050 3.880 4.000 193,823 +0.05(+1.27%)
Dec 27, 2012 4.120 4.120 3.930 3.950 202,553 -0.05(-1.25%)
Dec 26, 2012 3.960 4.050 3.960 4.000 64,475 +0.02(+0.50%)
Dec 24, 2012 3.860 4.050 3.856 3.980 82,261 +0.07(+1.79%)
Dec 21, 2012 4.000 4.070 3.870 3.910 284,774 -0.13(-3.22%)
Dec 20, 2012 4.060 4.140 4.010 4.040 232,381 -0.09(-2.18%)
Dec 19, 2012 4.030 4.240 4.030 4.130 263,550 +0.02(+0.49%)
Dec 18, 2012 4.270 4.360 4.035 4.110 445,285 -0.21(-4.86%)
Dec 17, 2012 4.510 4.510 4.320 4.320 256,063 -0.24(-5.26%)
Dec 14, 2012 4.530 4.600 4.430 4.560 127,495 +0.05(+1.11%)
Dec 13, 2012 4.590 4.670 4.410 4.510 166,734 -0.21(-4.45%)
Dec 12, 2012 4.560 4.760 4.520 4.720 232,562 +0.23(+5.12%)
Dec 11, 2012 4.600 4.600 4.480 4.490 142,412 -0.10(-2.18%)
Dec 10, 2012 4.500 4.610 4.480 4.590 110,349 +0.14(+3.15%)
Dec 07, 2012 4.410 4.490 4.380 4.450 95,094 +0.02(+0.45%)
Dec 06, 2012 4.470 4.560 4.390 4.430 212,436 -0.10(-2.21%)
Dec 05, 2012 4.680 4.680 4.520 4.530 98,393 -0.13(-2.79%)
Dec 04, 2012 4.550 4.720 4.500 4.660 166,905 +0.03(+0.65%)
Nov 30, 2012 4.660 4.710 4.520 4.630 244,895 -0.05(-1.07%)
Nov 29, 2012 4.740 4.800 4.674 4.680 108,938 -0.06(-1.27%)
Nov 28, 2012 4.630 4.760 4.510 4.740 206,926 +0.01(+0.21%)
Nov 27, 2012 4.930 4.940 4.690 4.730 234,412 -0.24(-4.83%)
Nov 26, 2012 5.070 5.080 4.910 4.970 160,549 +0.02(+0.40%)
Nov 23, 2012 4.880 5.000 4.761 4.950 94,461 +0.07(+1.43%)
Nov 21, 2012 4.840 4.910 4.750 4.880 69,755 +0.05(+1.04%)
Nov 20, 2012 4.940 4.960 4.790 4.830 106,501 -0.10(-2.03%)
Nov 19, 2012 4.820 4.930 4.760 4.930 176,355 +0.24(+5.12%)
Nov 16, 2012 4.480 4.730 4.480 4.690 282,639 +0.18(+3.99%)
Nov 15, 2012 4.810 4.830 4.500 4.510 570,619 -0.34(-7.01%)
Nov 14, 2012 5.270 5.310 4.840 4.850 497,366 -0.39(-7.44%)
Nov 13, 2012 5.380 5.460 5.235 5.240 212,753 -0.20(-3.68%)
Nov 12, 2012 5.420 5.540 5.370 5.440 237,789 -0.06(-1.09%)
Nov 09, 2012 5.490 5.750 5.370 5.500 210,977 +0.09(+1.66%)
Nov 08, 2012 5.390 5.500 5.210 5.410 236,232 +0.06(+1.12%)
Nov 07, 2012 5.320 5.390 5.110 5.350 144,079 +0.07(+1.33%)
Nov 06, 2012 5.130 5.300 5.030 5.280 267,951 +0.15(+2.92%)
Nov 05, 2012 5.270 5.349 5.100 5.130 155,166 -0.11(-2.10%)
Nov 02, 2012 5.410 5.440 5.210 5.240 307,672 -0.27(-4.90%)
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.