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 (%)
Sep 28, 2018 4.340 4.450 4.330 4.370 630,100 +0.07(+1.63%)
Sep 27, 2018 4.240 4.360 4.210 4.300 830,958 +0.04(+0.94%)
Sep 26, 2018 4.360 4.360 4.180 4.260 987,387 -0.13(-2.96%)
Sep 25, 2018 4.410 4.500 4.385 4.390 630,222 +0.02(+0.46%)
Sep 24, 2018 4.400 4.490 4.360 4.370 782,996 +0.00(+0.00%)
Sep 21, 2018 4.430 4.500 4.340 4.370 1,470,500 -0.14(-3.10%)
Sep 20, 2018 4.550 4.570 4.430 4.510 1,099,123 +0.03(+0.67%)
Sep 19, 2018 4.430 4.560 4.390 4.480 843,303 +0.16(+3.70%)
Sep 18, 2018 4.420 4.445 4.320 4.320 726,767 -0.08(-1.82%)
Sep 17, 2018 4.260 4.440 4.200 4.400 699,776 +0.19(+4.51%)
Sep 14, 2018 4.310 4.310 4.200 4.210 701,200 -0.08(-1.86%)
Sep 13, 2018 4.480 4.497 4.260 4.290 900,552 -0.10(-2.28%)
Sep 12, 2018 4.220 4.465 4.210 4.390 829,241 +0.19(+4.52%)
Sep 11, 2018 4.150 4.220 4.090 4.200 802,173 +0.00(+0.00%)
Sep 10, 2018 4.280 4.310 4.200 4.200 933,111 -0.08(-1.87%)
Sep 07, 2018 4.310 4.410 4.260 4.280 620,600 -0.05(-1.15%)
Sep 06, 2018 4.360 4.470 4.320 4.330 655,353 -0.03(-0.69%)
Sep 05, 2018 4.400 4.450 4.330 4.360 825,654 -0.04(-0.91%)
Sep 04, 2018 4.490 4.490 4.360 4.400 787,271 -0.18(-3.93%)
Aug 31, 2018 4.580 4.580 4.580 0 +0.00(+0.00%)
Aug 30, 2018 4.580 4.630 4.530 4.580 520,967 -0.05(-1.08%)
Aug 29, 2018 4.600 4.650 4.540 4.630 499,251 +0.07(+1.54%)
Aug 28, 2018 4.710 4.740 4.510 4.560 553,933 -0.10(-2.15%)
Aug 27, 2018 4.670 4.740 4.660 4.660 463,587 -0.01(-0.21%)
Aug 24, 2018 4.600 4.740 4.570 4.670 543,500 +0.15(+3.32%)
Aug 23, 2018 4.650 4.650 4.490 4.520 604,518 -0.16(-3.42%)
Aug 22, 2018 4.680 4.700 4.620 4.680 500,656 +0.05(+1.08%)
Aug 21, 2018 4.530 4.670 4.530 4.630 714,683 +0.10(+2.21%)
Aug 20, 2018 4.560 4.620 4.500 4.530 626,937 +0.00(+0.00%)
Aug 17, 2018 4.410 4.570 4.405 4.530 1,084,400 +0.16(+3.66%)
Aug 16, 2018 4.380 4.490 4.360 4.370 938,145 -0.01(-0.23%)
Aug 15, 2018 4.590 4.595 4.360 4.380 1,253,370 -0.27(-5.81%)
Aug 14, 2018 4.590 4.710 4.550 4.650 1,263,502 +0.08(+1.75%)
Aug 13, 2018 4.730 4.740 4.540 4.570 1,154,239 -0.20(-4.19%)
Aug 10, 2018 4.680 4.770 4.680 4.770 722,200 +0.05(+1.06%)
Aug 09, 2018 4.920 4.960 4.695 4.720 1,007,185 -0.23(-4.65%)
Aug 08, 2018 4.950 5.000 4.880 4.950 933,832 -0.05(-1.00%)
Aug 07, 2018 5.350 5.360 5.000 5.000 1,060,839 -0.34(-6.37%)
Aug 06, 2018 5.310 5.400 5.310 5.340 336,678 +0.00(+0.00%)
Aug 03, 2018 5.380 5.430 5.340 5.340 481,300 -0.02(-0.37%)
Aug 02, 2018 5.360 5.455 5.280 5.360 564,465 -0.02(-0.37%)
Aug 01, 2018 5.450 5.515 5.380 5.380 1,061,470 -0.09(-1.65%)
Jul 31, 2018 5.430 5.550 5.430 5.470 540,649 +0.04(+0.74%)
Jul 30, 2018 5.420 5.490 5.420 5.430 405,490 -0.02(-0.37%)
Jul 27, 2018 5.540 5.560 5.430 5.450 514,600 -0.06(-1.09%)
Jul 26, 2018 5.590 5.640 5.510 5.510 766,079 -0.15(-2.65%)
Jul 25, 2018 5.550 5.665 5.550 5.660 489,514 +0.13(+2.35%)
Jul 24, 2018 5.490 5.560 5.450 5.530 568,444 +0.08(+1.47%)
Jul 23, 2018 5.440 5.560 5.430 5.450 485,716 -0.05(-0.91%)
Jul 20, 2018 5.470 5.580 5.470 5.500 681,456 +0.06(+1.10%)
Jul 19, 2018 5.360 5.510 5.310 5.440 651,778 -0.02(-0.37%)
Jul 18, 2018 5.400 5.515 5.400 5.460 492,037 +0.04(+0.74%)
Jul 17, 2018 5.400 5.490 5.400 5.420 703,985 -0.01(-0.18%)
Jul 16, 2018 5.560 5.560 5.420 5.430 515,854 -0.10(-1.81%)
Jul 13, 2018 5.450 5.540 5.400 5.530 482,721 +0.05(+0.91%)
Jul 12, 2018 5.500 5.540 5.480 5.480 595,021 +0.01(+0.18%)
Jul 11, 2018 5.660 5.670 5.470 5.470 1,139,801 -0.22(-3.87%)
Jul 10, 2018 5.850 5.870 5.690 5.690 678,589 -0.21(-3.56%)
Jul 09, 2018 5.920 5.940 5.860 5.900 692,977 +0.04(+0.68%)
Jul 06, 2018 5.830 5.910 5.800 5.860 748,290 +0.05(+0.86%)
Jul 05, 2018 5.870 5.890 5.770 5.810 503,553 -0.03(-0.51%)
Jul 03, 2018 5.840 5.840 5.840 0 +0.10(+1.74%)
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.