Fortuna Silver Mines (NY: FSM )

3.280 USD +0.020 (+0.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.340 6.600 6.240 6.387 127,177 -0.10(-1.59%)
Oct 28, 2011 6.300 6.620 6.300 6.490 176,727 +0.14(+2.20%)
Oct 27, 2011 6.280 6.472 6.140 6.350 278,005 +0.18(+2.92%)
Oct 26, 2011 6.160 6.270 6.000 6.170 131,953 +0.17(+2.83%)
Oct 25, 2011 5.880 6.133 5.740 6.000 206,218 +0.14(+2.39%)
Oct 24, 2011 5.500 5.900 5.500 5.860 148,182 +0.41(+7.52%)
Oct 21, 2011 5.540 5.610 5.449 5.450 74,516 +0.04(+0.74%)
Oct 20, 2011 5.380 5.630 5.283 5.410 140,596 -0.11(-1.99%)
Oct 19, 2011 5.850 5.850 5.480 5.520 99,502 -0.37(-6.28%)
Oct 18, 2011 5.440 5.890 5.200 5.890 136,557 +0.39(+7.09%)
Oct 17, 2011 5.750 5.750 5.410 5.500 167,697 -0.23(-4.01%)
Oct 14, 2011 5.810 5.900 5.620 5.730 90,899 +0.09(+1.60%)
Oct 13, 2011 5.580 5.670 5.432 5.640 223,540 -0.21(-3.59%)
Oct 12, 2011 6.190 6.200 5.810 5.850 165,499 -0.17(-2.82%)
Oct 11, 2011 5.600 6.020 5.600 6.020 202,130 +0.36(+6.36%)
Oct 10, 2011 5.400 5.670 5.400 5.660 115,442 +0.29(+5.40%)
Oct 07, 2011 5.580 5.659 5.150 5.370 172,488 -0.10(-1.83%)
Oct 06, 2011 5.490 5.550 5.410 5.470 327,442 +0.31(+6.01%)
Oct 05, 2011 4.600 5.180 4.510 5.160 202,766 +0.59(+12.91%)
Oct 04, 2011 4.720 4.740 4.170 4.570 333,444 -0.20(-4.19%)
Oct 03, 2011 5.070 5.150 4.770 4.770 169,129 -0.26(-5.17%)
Sep 30, 2011 5.060 5.300 4.940 5.030 187,934 -0.14(-2.71%)
Sep 29, 2011 5.340 5.420 5.050 5.170 320,357 +0.06(+1.17%)
Sep 28, 2011 5.710 5.720 5.100 5.110 218,606 -0.53(-9.40%)
Sep 27, 2011 5.760 5.800 5.550 5.640 323,784 +0.30(+5.62%)
Sep 26, 2011 5.190 5.390 4.960 5.340 416,222 -0.21(-3.78%)
Sep 23, 2011 5.620 5.900 5.300 5.550 538,716 -0.51(-8.41%)
Sep 22, 2011 6.030 6.320 5.800 6.060 621,192 -0.89(-12.81%)
Sep 21, 2011 6.910 7.250 6.780 6.950 280,690 +0.02(+0.29%)
Sep 20, 2011 6.610 7.050 6.610 6.930 256,393 +0.39(+5.96%)
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.