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

Fortuna Silver Mines (NY: FSM )

4.770 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2016 2.450 2.550 2.450 2.550 156,909 +0.10(+4.08%)
Jan 28, 2016 2.440 2.510 2.370 2.450 219,450 -0.02(-0.81%)
Jan 27, 2016 2.450 2.510 2.400 2.470 260,687 +0.04(+1.65%)
Jan 26, 2016 2.370 2.440 2.370 2.430 338,984 +0.10(+4.29%)
Jan 25, 2016 2.420 2.445 2.320 2.330 262,066 +0.02(+0.87%)
Jan 22, 2016 2.220 2.340 2.180 2.310 208,526 +0.11(+5.00%)
Jan 21, 2016 2.160 2.220 2.080 2.200 234,983 +0.05(+2.33%)
Jan 20, 2016 2.050 2.150 2.010 2.150 328,043 +0.12(+5.91%)
Jan 19, 2016 2.210 2.220 2.000 2.030 591,923 -0.12(-5.58%)
Jan 15, 2016 2.320 2.150 2.150 2.150 335,100 -0.08(-3.59%)
Jan 14, 2016 2.300 2.300 2.180 2.230 309,689 -0.05(-2.19%)
Jan 13, 2016 2.290 2.340 2.200 2.280 362,779 +0.04(+1.79%)
Jan 12, 2016 2.370 2.370 2.200 2.240 413,212 -0.17(-7.05%)
Jan 11, 2016 2.580 2.580 2.370 2.410 413,245 -0.11(-4.37%)
Jan 08, 2016 2.480 2.630 2.390 2.520 897,260 +0.04(+1.61%)
Jan 07, 2016 2.420 2.490 2.370 2.480 299,338 +0.12(+5.08%)
Jan 06, 2016 2.410 2.420 2.340 2.360 146,161 -0.03(-1.26%)
Jan 05, 2016 2.380 2.390 2.330 2.390 219,972 +0.06(+2.58%)
Jan 04, 2016 2.310 2.380 2.280 2.330 246,448 +0.08(+3.56%)
Dec 31, 2015 2.210 2.250 2.250 2.250 146,200 +0.02(+0.90%)
Dec 30, 2015 2.260 2.280 2.210 2.230 316,528 -0.05(-2.19%)
Dec 29, 2015 2.330 2.390 2.270 2.280 122,926 -0.02(-0.87%)
Dec 28, 2015 2.380 2.390 2.290 2.300 139,779 -0.10(-4.17%)
Dec 24, 2015 2.320 2.400 2.400 2.400 111,000 +0.09(+3.90%)
Dec 23, 2015 2.260 2.310 2.230 2.310 573,102 +0.04(+1.76%)
Dec 22, 2015 2.340 2.350 2.270 2.270 173,677 -0.07(-2.99%)
Dec 21, 2015 2.310 2.390 2.310 2.340 156,694 +0.08(+3.54%)
Dec 18, 2015 2.320 2.350 2.260 2.260 1,226,361 -0.02(-0.88%)
Dec 17, 2015 2.320 2.330 2.220 2.280 307,301 -0.10(-4.20%)
Dec 16, 2015 2.350 2.420 2.320 2.380 428,468 +0.07(+3.03%)
Dec 15, 2015 2.330 2.340 2.220 2.310 311,175 +0.00(+0.00%)
Dec 14, 2015 2.440 2.470 2.273 2.310 465,467 -0.14(-5.71%)
Dec 11, 2015 2.470 2.510 2.410 2.450 211,766 -0.08(-3.16%)
Dec 10, 2015 2.500 2.580 2.480 2.530 110,512 +0.04(+1.61%)
Dec 09, 2015 2.490 2.580 2.460 2.490 215,423 +0.04(+1.63%)
Dec 08, 2015 2.510 2.530 2.420 2.450 211,946 -0.06(-2.39%)
Dec 07, 2015 2.600 2.610 2.460 2.510 319,218 -0.12(-4.56%)
Dec 04, 2015 2.570 2.660 2.530 2.630 476,137 +0.11(+4.37%)
Dec 03, 2015 2.510 2.540 2.480 2.520 334,619 +0.05(+2.02%)
Dec 02, 2015 2.510 2.540 2.450 2.470 258,287 -0.05(-1.98%)
Dec 01, 2015 2.460 2.560 2.460 2.520 214,253 +0.06(+2.44%)
Nov 30, 2015 2.400 2.500 2.400 2.460 468,887 +0.06(+2.50%)
Nov 27, 2015 2.360 2.430 2.340 2.400 63,227 -0.01(-0.41%)
Nov 25, 2015 2.410 2.410 2.410 2.410 192,800 -0.02(-0.82%)
Nov 24, 2015 2.440 2.495 2.410 2.430 332,529 +0.05(+2.10%)
Nov 23, 2015 2.410 2.460 2.380 2.380 260,132 -0.04(-1.65%)
Nov 20, 2015 2.540 2.580 2.420 2.420 278,172 -0.12(-4.72%)
Nov 19, 2015 2.500 2.570 2.470 2.540 201,865 +0.08(+3.25%)
Nov 18, 2015 2.330 2.480 2.330 2.460 251,741 +0.13(+5.58%)
Nov 17, 2015 2.460 2.490 2.280 2.330 240,681 -0.18(-7.17%)
Nov 16, 2015 2.490 2.512 2.460 2.510 91,364 +0.04(+1.62%)
Nov 13, 2015 2.430 2.520 2.420 2.470 272,168 +0.02(+0.82%)
Nov 12, 2015 2.480 2.520 2.440 2.450 183,316 -0.09(-3.54%)
Nov 11, 2015 2.460 2.540 2.420 2.540 250,701 +0.08(+3.25%)
Nov 10, 2015 2.350 2.520 2.330 2.460 221,609 +0.05(+2.07%)
Nov 09, 2015 2.370 2.440 2.320 2.410 242,389 +0.05(+2.12%)
Nov 06, 2015 2.360 2.407 2.340 2.360 199,782 -0.08(-3.28%)
Nov 05, 2015 2.460 2.480 2.360 2.440 234,866 -0.04(-1.61%)
Nov 04, 2015 2.590 2.680 2.460 2.480 268,548 -0.07(-2.75%)
Nov 03, 2015 2.500 2.600 2.500 2.550 205,319 -0.01(-0.39%)
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.