Fortuna Silver Mines (NY: FSM )

3.400 USD +0.120 (+3.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.090 5.150 4.970 4.990 909,621 -0.08(-1.58%)
Jul 28, 2017 4.970 5.100 4.970 5.070 1,415,628 +0.14(+2.84%)
Jul 27, 2017 5.000 5.055 4.905 4.930 1,636,732 -0.03(-0.60%)
Jul 26, 2017 4.800 5.005 4.760 4.960 1,916,228 +0.14(+2.90%)
Jul 25, 2017 4.910 4.950 4.790 4.820 1,045,917 -0.08(-1.63%)
Jul 24, 2017 4.940 4.975 4.875 4.900 1,633,264 +0.00(+0.00%)
Jul 21, 2017 4.900 4.930 4.820 4.900 1,205,052 +0.03(+0.62%)
Jul 20, 2017 4.810 4.910 4.775 4.870 662,388 +0.01(+0.21%)
Jul 19, 2017 4.870 4.920 4.795 4.860 1,165,733 +0.01(+0.21%)
Jul 18, 2017 4.980 4.990 4.830 4.850 710,071 -0.02(-0.41%)
Jul 17, 2017 4.880 4.980 4.835 4.870 937,108 +0.10(+2.10%)
Jul 14, 2017 4.800 4.885 4.745 4.770 1,058,401 +0.08(+1.71%)
Jul 13, 2017 4.790 4.790 4.655 4.690 657,900 -0.06(-1.26%)
Jul 12, 2017 4.770 4.835 4.720 4.750 1,157,712 +0.02(+0.42%)
Jul 11, 2017 4.680 4.740 4.540 4.730 923,735 +0.06(+1.28%)
Jul 10, 2017 4.430 4.670 4.390 4.670 1,937,026 +0.20(+4.47%)
Jul 07, 2017 4.570 4.595 4.420 4.470 1,036,882 -0.12(-2.61%)
Jul 06, 2017 4.670 4.700 4.535 4.590 1,224,627 -0.10(-2.13%)
Jul 05, 2017 4.650 4.779 4.600 4.690 1,468,890 +0.04(+0.86%)
Jul 03, 2017 4.750 4.820 4.620 4.650 776,036 -0.24(-4.91%)
Jun 30, 2017 4.860 4.965 4.830 4.890 1,251,701 +0.00(+0.00%)
Jun 29, 2017 5.010 5.050 4.850 4.890 1,202,399 -0.19(-3.74%)
Jun 28, 2017 5.040 5.115 4.965 5.080 778,751 +0.07(+1.40%)
Jun 27, 2017 5.100 5.140 4.960 5.010 1,202,443 -0.04(-0.79%)
Jun 26, 2017 5.020 5.120 4.950 5.050 1,049,930 -0.06(-1.17%)
Jun 23, 2017 4.850 5.130 4.760 5.110 2,134,074 +0.35(+7.35%)
Jun 22, 2017 4.760 4.840 4.691 4.760 1,947,597 +0.06(+1.28%)
Jun 21, 2017 4.630 4.730 4.605 4.700 1,840,591 +0.07(+1.51%)
Jun 20, 2017 4.690 4.695 4.564 4.630 1,019,598 -0.03(-0.64%)
Jun 19, 2017 4.680 4.830 4.650 4.660 1,557,259 -0.05(-1.06%)
Jun 16, 2017 4.720 4.820 4.620 4.710 14,165,532 -0.01(-0.21%)
Jun 15, 2017 4.740 4.910 4.665 4.720 2,596,828 -0.11(-2.28%)
Jun 14, 2017 5.110 5.190 4.750 4.830 4,093,951 -0.19(-3.78%)
Jun 13, 2017 4.930 5.080 4.879 5.020 1,526,175 +0.06(+1.21%)
Jun 12, 2017 4.850 5.060 4.790 4.960 2,339,898 +0.10(+2.06%)
Jun 09, 2017 4.880 4.950 4.820 4.860 1,469,216 -0.14(-2.80%)
Jun 08, 2017 5.120 5.120 4.935 5.000 1,603,848 -0.18(-3.47%)
Jun 07, 2017 5.060 5.190 4.980 5.180 2,260,322 +0.05(+0.97%)
Jun 06, 2017 4.930 5.195 4.900 5.130 3,155,315 +0.28(+5.77%)
Jun 05, 2017 4.760 4.850 4.650 4.850 1,804,499 +0.18(+3.85%)
Jun 02, 2017 4.820 4.820 4.660 4.670 1,123,844 -0.05(-1.06%)
Jun 01, 2017 4.680 4.750 4.640 4.720 1,331,190 +0.01(+0.21%)
May 31, 2017 4.720 4.785 4.620 4.710 1,173,888 +0.00(+0.00%)
May 30, 2017 4.730 4.800 4.670 4.710 1,416,602 +0.00(+0.00%)
May 26, 2017 4.840 4.915 4.700 4.710 1,636,851 -0.03(-0.63%)
May 25, 2017 4.500 4.800 4.410 4.740 2,790,374 +0.37(+8.47%)
May 24, 2017 4.570 4.640 4.250 4.370 3,662,938 -0.26(-5.62%)
May 23, 2017 4.660 4.745 4.510 4.630 3,047,069 -0.04(-0.86%)
May 22, 2017 4.560 4.715 4.560 4.670 1,503,652 +0.14(+3.09%)
May 19, 2017 4.610 4.680 4.500 4.530 1,516,521 -0.01(-0.22%)
May 18, 2017 4.710 4.710 4.510 4.540 1,906,826 -0.18(-3.81%)
May 17, 2017 4.650 4.835 4.610 4.720 2,030,135 +0.19(+4.19%)
May 16, 2017 4.560 4.600 4.450 4.530 1,325,437 -0.02(-0.44%)
May 15, 2017 4.550 4.590 4.400 4.550 1,993,829 +0.12(+2.71%)
May 12, 2017 4.520 4.550 4.360 4.430 1,790,948 +0.00(+0.00%)
May 11, 2017 4.330 4.470 4.330 4.430 1,314,955 +0.11(+2.55%)
May 10, 2017 4.250 4.360 4.195 4.320 1,324,705 +0.11(+2.61%)
May 09, 2017 4.200 4.220 4.110 4.210 1,394,192 -0.04(-0.94%)
May 08, 2017 4.260 4.280 4.110 4.250 1,097,901 +0.00(+0.00%)
May 05, 2017 4.190 4.310 4.170 4.250 1,257,561 +0.09(+2.16%)
May 04, 2017 4.290 4.330 4.130 4.160 2,089,550 -0.21(-4.81%)
May 03, 2017 4.430 4.490 4.320 4.370 2,243,791 -0.05(-1.13%)
May 02, 2017 4.440 4.540 4.380 4.420 2,160,362 -0.03(-0.67%)
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.