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

Fortuna Silver Mines (NY: FSM )

5.210 +0.030 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 5.700 5.790 5.630 5.690 826,725 -0.05(-0.87%)
Apr 27, 2018 5.740 5.750 5.670 5.740 451,919 +0.00(+0.00%)
Apr 26, 2018 5.690 5.750 5.660 5.740 882,849 +0.08(+1.41%)
Apr 25, 2018 5.640 5.740 5.560 5.660 787,666 -0.07(-1.22%)
Apr 24, 2018 5.780 5.780 5.671 5.730 769,077 +0.04(+0.70%)
Apr 23, 2018 5.850 5.850 5.680 5.690 1,063,086 -0.24(-4.05%)
Apr 20, 2018 5.920 5.980 5.850 5.930 841,944 -0.01(-0.17%)
Apr 19, 2018 5.890 5.950 5.820 5.940 758,456 +0.06(+1.02%)
Apr 18, 2018 5.850 6.080 5.840 5.880 1,469,992 +0.10(+1.73%)
Apr 17, 2018 5.630 5.790 5.600 5.780 774,408 +0.15(+2.66%)
Apr 16, 2018 5.610 5.750 5.590 5.630 918,934 +0.02(+0.36%)
Apr 13, 2018 5.590 5.660 5.520 5.610 1,075,572 +0.10(+1.81%)
Apr 12, 2018 5.480 5.550 5.420 5.510 843,093 -0.01(-0.18%)
Apr 11, 2018 5.500 5.590 5.400 5.520 1,883,550 +0.05(+0.91%)
Apr 10, 2018 5.440 5.520 5.351 5.470 934,557 +0.04(+0.74%)
Apr 09, 2018 5.200 5.430 5.140 5.430 1,447,387 +0.24(+4.62%)
Apr 06, 2018 5.280 5.320 5.170 5.190 833,493 -0.07(-1.33%)
Apr 05, 2018 5.230 5.275 5.190 5.260 576,558 +0.00(+0.00%)
Apr 04, 2018 5.230 5.280 5.190 5.260 681,729 +0.09(+1.74%)
Apr 03, 2018 5.200 5.260 5.130 5.170 946,278 -0.05(-0.96%)
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.