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 (%)
Mar 29, 2018 5.210 5.210 5.210 0 +0.06(+1.17%)
Mar 28, 2018 5.280 5.280 5.140 5.150 880,784 -0.15(-2.83%)
Mar 27, 2018 5.180 5.300 5.130 5.300 1,252,166 +0.08(+1.53%)
Mar 26, 2018 5.200 5.285 5.150 5.220 1,225,367 +0.07(+1.36%)
Mar 23, 2018 5.070 5.250 5.040 5.150 1,558,038 +0.17(+3.41%)
Mar 22, 2018 5.020 5.060 4.935 4.980 1,453,183 -0.05(-0.99%)
Mar 21, 2018 4.800 5.040 4.780 5.030 1,417,447 +0.31(+6.57%)
Mar 20, 2018 4.700 4.770 4.686 4.720 405,241 +0.01(+0.21%)
Mar 19, 2018 4.720 4.750 4.670 4.710 540,448 -0.01(-0.21%)
Mar 16, 2018 4.670 4.810 4.620 4.720 1,639,841 +0.10(+2.16%)
Mar 15, 2018 4.690 4.700 4.600 4.620 469,853 -0.09(-1.91%)
Mar 14, 2018 4.830 4.840 4.690 4.710 506,219 -0.12(-2.48%)
Mar 13, 2018 4.780 4.840 4.750 4.830 570,115 +0.05(+1.05%)
Mar 12, 2018 4.690 4.790 4.640 4.780 575,153 +0.07(+1.49%)
Mar 09, 2018 4.680 4.740 4.670 4.710 375,419 +0.00(+0.00%)
Mar 08, 2018 4.700 4.710 4.620 4.710 439,943 +0.02(+0.43%)
Mar 07, 2018 4.660 4.690 537,697 -0.11(-2.29%)
Mar 06, 2018 4.740 4.810 4.670 4.800 1,079,934 +0.17(+3.67%)
Mar 05, 2018 4.620 4.690 4.620 4.630 551,700 -0.02(-0.43%)
Mar 02, 2018 4.710 4.750 4.630 4.650 461,960 -0.01(-0.21%)
Mar 01, 2018 4.460 4.710 4.400 4.660 1,012,047 +0.15(+3.33%)
Feb 28, 2018 4.500 4.585 4.490 4.510 582,919 +0.01(+0.22%)
Feb 27, 2018 4.600 4.660 4.490 4.500 509,211 -0.18(-3.85%)
Feb 26, 2018 4.690 4.701 4.610 4.680 522,310 +0.06(+1.30%)
Feb 23, 2018 4.600 4.650 4.550 4.620 438,308 +0.02(+0.43%)
Feb 22, 2018 4.576 4.600 676,080 +0.02(+0.44%)
Feb 21, 2018 4.490 4.765 4.470 4.580 2,327,828 +0.11(+2.46%)
Feb 20, 2018 4.500 4.580 4.460 4.470 885,490 -0.13(-2.83%)
Feb 16, 2018 4.600 4.600 4.600 0 -0.15(-3.16%)
Feb 15, 2018 4.840 4.857 4.680 4.750 777,637 -0.08(-1.66%)
Feb 14, 2018 4.510 4.835 4.496 4.830 1,481,663 +0.31(+6.86%)
Feb 13, 2018 4.610 4.630 4.500 4.520 460,298 -0.07(-1.53%)
Feb 12, 2018 4.340 4.645 4.310 4.590 985,953 +0.31(+7.24%)
Feb 09, 2018 4.440 4.470 4.190 4.280 1,694,838 -0.18(-4.04%)
Feb 08, 2018 4.450 4.570 4.440 4.460 1,109,347 +0.01(+0.22%)
Feb 07, 2018 4.500 4.560 4.430 4.450 938,824 -0.05(-1.11%)
Feb 06, 2018 4.580 4.660 4.500 4.500 1,084,163 -0.09(-1.96%)
Feb 05, 2018 4.560 4.620 4.515 4.590 814,302 +0.03(+0.66%)
Feb 02, 2018 4.630 4.670 4.531 4.560 1,114,860 -0.16(-3.39%)
Feb 01, 2018 4.760 4.800 4.700 4.720 1,184,824 -0.08(-1.67%)
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.