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

Fortuna Silver Mines (NY: FSM )

4.600 -0.090 (-1.92%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 30, 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 29, 2016 6.300 6.490 6.250 6.420 1,093,437 +0.22(+3.55%)
Apr 28, 2016 6.030 6.260 5.860 6.200 1,002,526 +0.24(+4.03%)
Apr 27, 2016 5.990 6.070 5.790 5.960 624,923 +0.05(+0.85%)
Apr 26, 2016 5.660 5.930 5.620 5.910 559,883 +0.26(+4.60%)
Apr 25, 2016 5.700 5.800 5.550 5.650 449,915 -0.06(-1.05%)
Apr 22, 2016 5.850 5.970 5.600 5.710 671,095 -0.14(-2.39%)
Apr 21, 2016 5.830 6.000 5.639 5.850 724,315 +0.26(+4.65%)
Apr 20, 2016 5.740 6.000 5.550 5.590 1,416,763 -0.09(-1.58%)
Apr 19, 2016 5.150 5.700 5.130 5.680 1,441,658 +0.74(+14.98%)
Apr 18, 2016 4.940 5.000 4.820 4.940 539,606 +0.01(+0.20%)
Apr 15, 2016 4.800 4.940 4.700 4.930 555,878 +0.16(+3.35%)
Apr 14, 2016 4.750 4.870 4.555 4.770 569,352 +0.03(+0.63%)
Apr 13, 2016 4.750 5.040 4.700 4.740 750,157 -0.07(-1.46%)
Apr 12, 2016 4.770 4.810 4.520 4.810 785,951 +0.13(+2.78%)
Apr 11, 2016 4.400 4.710 4.400 4.680 806,625 +0.41(+9.60%)
Apr 08, 2016 4.140 4.320 4.130 4.270 422,205 +0.13(+3.14%)
Apr 07, 2016 4.130 4.260 4.120 4.140 451,481 +0.06(+1.47%)
Apr 06, 2016 4.080 4.120 4.000 4.080 390,905 -0.03(-0.73%)
Apr 05, 2016 3.940 4.130 3.850 4.110 531,981 +0.25(+6.48%)
Apr 04, 2016 3.890 3.940 3.800 3.860 397,941 -0.07(-1.78%)
Apr 01, 2016 3.840 3.930 3.700 3.930 575,227 +0.03(+0.77%)
Mar 31, 2016 4.010 4.070 3.890 3.900 312,266 -0.10(-2.50%)
Mar 30, 2016 4.030 4.040 3.912 4.000 812,604 +0.00(+0.00%)
Mar 29, 2016 3.750 4.020 3.700 4.000 455,342 +0.25(+6.67%)
Mar 28, 2016 3.800 3.800 3.670 3.750 327,955 -0.03(-0.79%)
Mar 24, 2016 3.810 3.780 3.780 3.780 442,400 -0.05(-1.31%)
Mar 23, 2016 3.810 3.950 3.720 3.830 577,168 -0.15(-3.77%)
Mar 22, 2016 4.020 4.050 3.860 3.980 491,747 -0.02(-0.50%)
Mar 21, 2016 3.890 4.060 3.880 4.000 732,771 +0.07(+1.78%)
Mar 18, 2016 4.000 4.090 3.850 3.930 3,262,100 -0.07(-1.75%)
Mar 17, 2016 4.030 4.300 3.945 4.000 1,201,625 +0.12(+3.09%)
Mar 16, 2016 3.540 3.890 3.500 3.880 696,809 +0.28(+7.78%)
Mar 15, 2016 3.800 3.800 3.500 3.600 1,256,539 -0.30(-7.69%)
Mar 14, 2016 4.010 4.130 3.880 3.900 1,079,924 -0.11(-2.74%)
Mar 11, 2016 4.130 4.200 3.970 4.010 417,220 -0.12(-2.91%)
Mar 10, 2016 3.950 4.220 3.930 4.130 617,990 +0.19(+4.82%)
Mar 09, 2016 3.830 3.970 3.780 3.940 501,518 +0.06(+1.55%)
Mar 08, 2016 4.010 4.030 3.780 3.880 514,469 -0.04(-1.02%)
Mar 07, 2016 4.060 4.210 3.780 3.920 946,151 +0.04(+1.03%)
Mar 04, 2016 3.610 4.270 3.610 3.880 1,292,925 +0.27(+7.48%)
Mar 03, 2016 3.440 3.650 3.440 3.610 497,685 +0.15(+4.34%)
Mar 02, 2016 3.380 3.500 3.350 3.460 242,132 +0.09(+2.67%)
Mar 01, 2016 3.470 3.470 3.320 3.370 344,901 -0.08(-2.32%)
Feb 29, 2016 3.420 3.530 3.370 3.450 398,962 +0.03(+0.88%)
Feb 26, 2016 3.500 3.560 3.400 3.420 399,493 -0.13(-3.66%)
Feb 25, 2016 3.460 3.550 3.400 3.550 226,844 +0.07(+2.01%)
Feb 24, 2016 3.550 3.620 3.380 3.480 342,946 +0.04(+1.16%)
Feb 23, 2016 3.460 3.510 3.380 3.440 450,496 +0.01(+0.29%)
Feb 22, 2016 3.470 3.610 3.400 3.430 397,393 -0.09(-2.56%)
Feb 19, 2016 3.590 3.630 3.470 3.520 434,191 -0.09(-2.49%)
Feb 18, 2016 3.230 3.650 3.230 3.610 566,396 +0.32(+9.73%)
Feb 17, 2016 3.300 3.425 3.190 3.290 250,767 +0.01(+0.30%)
Feb 16, 2016 3.370 3.370 3.150 3.280 665,115 -0.24(-6.82%)
Feb 12, 2016 3.420 3.520 3.520 3.520 393,300 +0.08(+2.33%)
Feb 11, 2016 3.470 3.520 3.260 3.440 846,796 +0.23(+7.17%)
Feb 10, 2016 3.130 3.210 2.910 3.210 450,608 +0.10(+3.22%)
Feb 09, 2016 3.270 3.340 3.050 3.110 360,233 -0.13(-4.01%)
Feb 08, 2016 3.300 3.550 3.230 3.240 771,444 +0.00(+0.00%)
Feb 05, 2016 2.930 3.240 2.865 3.240 593,701 +0.26(+8.72%)
Feb 04, 2016 2.790 3.060 2.773 2.980 654,108 +0.24(+8.76%)
Feb 03, 2016 2.600 2.740 2.580 2.740 498,806 +0.14(+5.38%)
Feb 02, 2016 2.580 2.610 2.510 2.600 149,063 +0.03(+1.17%)
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.