Skip to main content

Fortuna Silver Mines (NY: FSM )

3.760 +0.140 (+3.87%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.470 5.730 5.390 5.570 463,963 +0.08(+1.46%)
May 27, 2016 5.750 5.490 5.490 5.490 783,800 -0.31(-5.34%)
May 26, 2016 5.990 6.000 5.718 5.800 735,370 -0.01(-0.17%)
May 25, 2016 5.450 5.850 5.397 5.810 880,195 +0.32(+5.83%)
May 24, 2016 5.890 6.000 5.480 5.490 1,071,535 -0.56(-9.26%)
May 23, 2016 6.000 6.190 5.780 6.050 640,076 -0.12(-1.94%)
May 20, 2016 6.120 6.220 5.850 6.170 1,020,373 +0.08(+1.31%)
May 19, 2016 5.770 6.160 5.380 6.090 1,281,429 +0.13(+2.18%)
May 18, 2016 6.450 6.630 5.920 5.960 1,170,890 -0.67(-10.11%)
May 17, 2016 6.440 6.640 6.310 6.630 1,083,292 +0.25(+3.92%)
May 16, 2016 6.400 6.610 6.310 6.380 1,024,667 +0.10(+1.59%)
May 13, 2016 6.360 6.410 6.220 6.280 873,830 -0.04(-0.63%)
May 12, 2016 6.440 6.520 6.170 6.320 1,041,869 -0.28(-4.24%)
May 11, 2016 6.540 6.690 6.280 6.600 876,935 +0.22(+3.45%)
May 10, 2016 6.020 6.436 5.990 6.380 690,296 +0.36(+5.98%)
May 09, 2016 6.160 6.247 6.000 6.020 740,339 -0.45(-6.96%)
May 06, 2016 6.050 6.540 6.050 6.470 1,033,783 +0.47(+7.83%)
May 05, 2016 5.880 6.040 5.835 6.000 706,264 +0.25(+4.35%)
May 04, 2016 6.040 6.250 5.700 5.750 944,496 -0.44(-7.11%)
May 03, 2016 6.170 6.340 6.040 6.190 766,447 +0.01(+0.16%)
May 02, 2016 6.460 6.480 6.110 6.180 957,533 -0.24(-3.74%)
Apr 29, 2016 6.300 6.490 6.250 6.420 1,093,437 +0.22(+3.55%)
Apr 28, 2016 6.030 6.260 5.860 6.200 1,002,526 +0.24(+4.03%)
Apr 27, 2016 5.990 6.070 5.790 5.960 624,923 +0.05(+0.85%)
Apr 26, 2016 5.660 5.930 5.620 5.910 559,883 +0.26(+4.60%)
Apr 25, 2016 5.700 5.800 5.550 5.650 449,915 -0.06(-1.05%)
Apr 22, 2016 5.850 5.970 5.600 5.710 671,095 -0.14(-2.39%)
Apr 21, 2016 5.830 6.000 5.639 5.850 724,315 +0.26(+4.65%)
Apr 20, 2016 5.740 6.000 5.550 5.590 1,416,763 -0.09(-1.58%)
Apr 19, 2016 5.150 5.700 5.130 5.680 1,441,658 +0.74(+14.98%)
Apr 18, 2016 4.940 5.000 4.820 4.940 539,606 +0.01(+0.20%)
Apr 15, 2016 4.800 4.940 4.700 4.930 555,878 +0.16(+3.35%)
Apr 14, 2016 4.750 4.870 4.555 4.770 569,352 +0.03(+0.63%)
Apr 13, 2016 4.750 5.040 4.700 4.740 750,157 -0.07(-1.46%)
Apr 12, 2016 4.770 4.810 4.520 4.810 785,951 +0.13(+2.78%)
Apr 11, 2016 4.400 4.710 4.400 4.680 806,625 +0.41(+9.60%)
Apr 08, 2016 4.140 4.320 4.130 4.270 422,205 +0.13(+3.14%)
Apr 07, 2016 4.130 4.260 4.120 4.140 451,481 +0.06(+1.47%)
Apr 06, 2016 4.080 4.120 4.000 4.080 390,905 -0.03(-0.73%)
Apr 05, 2016 3.940 4.130 3.850 4.110 531,981 +0.25(+6.48%)
Apr 04, 2016 3.890 3.940 3.800 3.860 397,941 -0.07(-1.78%)
Apr 01, 2016 3.840 3.930 3.700 3.930 575,227 +0.03(+0.77%)
Mar 31, 2016 4.010 4.070 3.890 3.900 312,266 -0.10(-2.50%)
Mar 30, 2016 4.030 4.040 3.912 4.000 812,604 +0.00(+0.00%)
Mar 29, 2016 3.750 4.020 3.700 4.000 455,342 +0.25(+6.67%)
Mar 28, 2016 3.800 3.800 3.670 3.750 327,955 -0.03(-0.79%)
Mar 24, 2016 3.810 3.780 3.780 3.780 442,400 -0.05(-1.31%)
Mar 23, 2016 3.810 3.950 3.720 3.830 577,168 -0.15(-3.77%)
Mar 22, 2016 4.020 4.050 3.860 3.980 491,747 -0.02(-0.50%)
Mar 21, 2016 3.890 4.060 3.880 4.000 732,771 +0.07(+1.78%)
Mar 18, 2016 4.000 4.090 3.850 3.930 3,262,100 -0.07(-1.75%)
Mar 17, 2016 4.030 4.300 3.945 4.000 1,201,625 +0.12(+3.09%)
Mar 16, 2016 3.540 3.890 3.500 3.880 696,809 +0.28(+7.78%)
Mar 15, 2016 3.800 3.800 3.500 3.600 1,256,539 -0.30(-7.69%)
Mar 14, 2016 4.010 4.130 3.880 3.900 1,079,924 -0.11(-2.74%)
Mar 11, 2016 4.130 4.200 3.970 4.010 417,220 -0.12(-2.91%)
Mar 10, 2016 3.950 4.220 3.930 4.130 617,990 +0.19(+4.82%)
Mar 09, 2016 3.830 3.970 3.780 3.940 501,518 +0.06(+1.55%)
Mar 08, 2016 4.010 4.030 3.780 3.880 514,469 -0.04(-1.02%)
Mar 07, 2016 4.060 4.210 3.780 3.920 946,151 +0.04(+1.03%)
Mar 04, 2016 3.610 4.270 3.610 3.880 1,292,925 +0.27(+7.48%)
Mar 03, 2016 3.440 3.650 3.440 3.610 497,685 +0.15(+4.34%)
Mar 02, 2016 3.380 3.500 3.350 3.460 242,132 +0.09(+2.67%)
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.