Skip to main content

Fortuna Silver Mines (NY: FSM )

3.730 +0.110 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.870 6.910 6.630 6.710 208,208 -0.09(-1.32%)
Jan 30, 2012 6.830 6.830 6.600 6.800 128,861 -0.03(-0.44%)
Jan 27, 2012 6.660 6.860 6.600 6.830 160,672 +0.13(+1.94%)
Jan 26, 2012 6.660 6.820 6.580 6.700 262,735 +0.16(+2.45%)
Jan 25, 2012 6.010 6.600 5.940 6.540 319,648 +0.39(+6.34%)
Jan 24, 2012 6.120 6.200 5.970 6.150 128,414 -0.10(-1.60%)
Jan 23, 2012 5.700 6.260 5.650 6.250 344,194 +0.65(+11.61%)
Jan 20, 2012 5.590 5.620 5.436 5.600 98,276 +0.00(+0.00%)
Jan 19, 2012 5.550 5.630 5.530 5.600 90,679 +0.06(+1.08%)
Jan 18, 2012 5.650 5.685 5.450 5.540 125,849 -0.17(-2.98%)
Jan 17, 2012 5.910 6.022 5.640 5.710 136,717 -0.06(-1.04%)
Jan 13, 2012 5.690 5.790 5.600 5.770 94,528 -0.01(-0.17%)
Jan 12, 2012 5.900 5.900 5.730 5.780 111,243 -0.02(-0.34%)
Jan 11, 2012 5.850 5.860 5.650 5.800 104,058 -0.01(-0.17%)
Jan 10, 2012 5.840 5.880 5.780 5.810 125,137 +0.15(+2.65%)
Jan 09, 2012 5.630 5.740 5.561 5.660 108,985 +0.04(+0.71%)
Jan 06, 2012 5.740 5.820 5.600 5.620 84,118 -0.13(-2.26%)
Jan 05, 2012 5.730 5.859 5.570 5.750 130,897 -0.05(-0.86%)
Jan 04, 2012 5.860 5.930 5.740 5.800 128,231 +0.31(+5.65%)
Dec 30, 2011 5.470 5.590 5.410 5.490 133,215 +0.16(+3.00%)
Dec 29, 2011 5.090 5.340 5.000 5.330 117,722 +0.22(+4.31%)
Dec 28, 2011 5.420 5.450 5.090 5.110 221,049 -0.36(-6.58%)
Dec 27, 2011 5.420 5.490 5.410 5.470 33,771 -0.02(-0.36%)
Dec 23, 2011 5.470 5.580 5.450 5.490 91,000 -0.22(-3.85%)
Dec 21, 2011 5.930 5.930 5.620 5.710 124,305 -0.13(-2.23%)
Dec 20, 2011 5.450 5.920 5.440 5.840 265,172 +0.57(+10.82%)
Dec 19, 2011 5.530 5.580 5.210 5.270 261,400 -0.31(-5.56%)
Dec 16, 2011 5.610 5.760 5.460 5.580 255,799 +0.09(+1.64%)
Dec 15, 2011 5.650 5.690 5.430 5.490 163,697 -0.04(-0.72%)
Dec 14, 2011 5.620 5.760 5.370 5.530 371,277 -0.38(-6.43%)
Dec 13, 2011 6.310 6.400 5.840 5.910 259,548 -0.35(-5.59%)
Dec 12, 2011 6.340 6.450 6.120 6.260 125,170 -0.28(-4.28%)
Dec 09, 2011 6.330 6.590 6.330 6.540 100,571 +0.23(+3.65%)
Dec 08, 2011 6.680 6.680 6.280 6.310 206,366 -0.46(-6.79%)
Dec 07, 2011 6.720 6.810 6.540 6.770 189,300 +0.08(+1.20%)
Dec 06, 2011 6.550 6.770 6.370 6.690 140,211 +0.16(+2.45%)
Dec 05, 2011 6.730 6.860 6.513 6.530 131,002 -0.09(-1.36%)
Dec 02, 2011 6.880 6.880 6.500 6.620 153,459 -0.18(-2.65%)
Dec 01, 2011 6.750 6.900 6.650 6.800 137,625 +0.07(+1.04%)
Nov 30, 2011 6.680 6.750 6.620 6.730 175,109 +0.26(+4.02%)
Nov 29, 2011 6.450 6.550 6.400 6.470 120,125 -0.05(-0.77%)
Nov 28, 2011 6.200 6.520 6.150 6.520 188,287 +0.61(+10.32%)
Nov 25, 2011 6.050 6.070 5.900 5.910 44,395 -0.12(-1.99%)
Nov 23, 2011 6.150 6.226 5.936 6.030 122,627 -0.28(-4.44%)
Nov 22, 2011 6.010 6.370 6.010 6.310 148,440 +0.31(+5.17%)
Nov 21, 2011 6.090 6.120 5.780 6.000 258,169 -0.34(-5.36%)
Nov 18, 2011 6.310 6.430 6.140 6.340 162,605 +0.06(+0.96%)
Nov 17, 2011 6.340 6.500 6.200 6.280 147,811 -0.22(-3.38%)
Nov 16, 2011 6.450 6.650 6.310 6.500 125,677 -0.09(-1.37%)
Nov 15, 2011 6.630 6.670 6.430 6.590 70,114 -0.06(-0.90%)
Nov 14, 2011 6.660 6.800 6.600 6.650 106,261 -0.09(-1.34%)
Nov 11, 2011 6.430 6.810 6.430 6.740 124,085 +0.25(+3.85%)
Nov 10, 2011 6.400 6.612 6.130 6.490 128,805 +0.12(+1.88%)
Nov 09, 2011 6.600 6.820 6.280 6.370 231,117 -0.35(-5.21%)
Nov 08, 2011 6.820 6.920 6.620 6.720 161,128 -0.07(-1.03%)
Nov 07, 2011 6.490 6.800 6.480 6.790 174,014 +0.37(+5.76%)
Nov 04, 2011 6.380 6.450 6.300 6.420 116,081 +0.04(+0.63%)
Nov 03, 2011 6.360 6.460 6.210 6.380 145,597 +0.08(+1.25%)
Nov 02, 2011 6.380 6.420 6.160 6.301 55,938 +0.14(+2.29%)
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.