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 31, 2018 4.710 4.830 4.690 4.800 1,074,414 +0.12(+2.56%)
Jan 30, 2018 4.780 4.790 4.680 4.680 805,602 -0.04(-0.85%)
Jan 29, 2018 4.820 4.830 4.710 4.720 1,261,516 -0.12(-2.48%)
Jan 26, 2018 4.930 4.970 4.826 4.840 579,414 -0.05(-1.02%)
Jan 25, 2018 5.120 5.130 4.880 4.890 1,289,075 -0.21(-4.12%)
Jan 24, 2018 5.000 5.150 4.940 5.100 2,158,686 +0.17(+3.45%)
Jan 23, 2018 4.830 4.939 4.780 4.930 875,017 +0.05(+1.02%)
Jan 22, 2018 4.880 4.905 4.829 4.880 481,966 +0.00(+0.00%)
Jan 19, 2018 4.900 4.930 4.835 4.880 888,053 +0.05(+1.04%)
Jan 18, 2018 5.010 5.010 4.800 4.830 1,347,302 -0.13(-2.62%)
Jan 17, 2018 5.110 5.170 4.920 4.960 2,206,194 -0.15(-2.94%)
Jan 16, 2018 5.260 5.300 5.100 5.110 1,491,394 -0.16(-3.04%)
Jan 12, 2018 5.270 5.270 5.270 0 +0.10(+1.93%)
Jan 11, 2018 5.120 5.200 5.080 5.170 691,678 +0.04(+0.78%)
Jan 10, 2018 5.130 5.030 5.130 896,310 +0.10(+1.99%)
Jan 09, 2018 5.000 5.145 4.910 5.030 810,128 -0.04(-0.79%)
Jan 08, 2018 5.140 5.200 5.020 5.070 615,975 -0.02(-0.39%)
Jan 05, 2018 5.110 5.180 5.040 5.090 521,152 -0.05(-0.97%)
Jan 04, 2018 5.110 5.145 4.995 5.140 985,491 +0.04(+0.78%)
Jan 03, 2018 5.310 5.320 4.965 5.100 1,865,229 -0.23(-4.32%)
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.