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

Fortuna Silver Mines (NY: FSM )

5.175 -0.035 (-0.67%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 13, 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, 2015 3.860 3.860 3.720 3.790 220,609 -0.13(-3.32%)
Apr 29, 2015 3.840 4.020 3.770 3.920 325,717 +0.09(+2.35%)
Apr 28, 2015 3.700 3.870 3.680 3.830 205,525 +0.16(+4.36%)
Apr 27, 2015 3.720 3.861 3.670 3.670 409,020 +0.02(+0.55%)
Apr 24, 2015 3.670 3.750 3.591 3.650 235,382 -0.04(-1.08%)
Apr 23, 2015 3.510 3.720 3.505 3.690 311,384 +0.20(+5.73%)
Apr 22, 2015 3.600 3.610 3.470 3.490 216,554 -0.11(-3.06%)
Apr 21, 2015 3.600 3.640 3.560 3.600 273,084 +0.01(+0.28%)
Apr 20, 2015 3.440 3.630 3.410 3.590 584,543 +0.18(+5.28%)
Apr 17, 2015 3.520 3.560 3.400 3.410 214,135 -0.09(-2.57%)
Apr 16, 2015 3.660 3.680 3.480 3.500 260,216 -0.17(-4.63%)
Apr 15, 2015 3.580 3.680 3.500 3.670 271,974 +0.13(+3.67%)
Apr 14, 2015 3.600 3.620 3.490 3.540 381,433 -0.07(-1.94%)
Apr 13, 2015 3.750 3.760 3.580 3.610 180,338 -0.11(-2.96%)
Apr 10, 2015 3.780 3.820 3.700 3.720 205,513 +0.02(+0.54%)
Apr 09, 2015 3.750 3.750 3.620 3.700 205,018 -0.07(-1.86%)
Apr 08, 2015 3.930 3.930 3.750 3.770 218,966 -0.16(-4.07%)
Apr 07, 2015 3.940 3.990 3.910 3.930 150,638 -0.06(-1.50%)
Apr 06, 2015 4.040 4.070 3.930 3.990 241,722 +0.14(+3.64%)
Apr 02, 2015 3.840 3.850 3.850 3.850 249,100 +0.03(+0.79%)
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.