Skip to main content

Fortuna Silver Mines (NY: FSM )

3.730 +0.110 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.600 7.650 7.370 7.460 1,742,095 -0.22(-2.86%)
Aug 30, 2016 8.090 8.290 7.510 7.680 1,277,357 -0.52(-6.34%)
Aug 29, 2016 7.910 8.330 7.880 8.200 1,257,150 +0.17(+2.12%)
Aug 26, 2016 8.110 8.420 7.820 8.030 2,463,527 +0.14(+1.77%)
Aug 25, 2016 7.570 8.180 7.250 7.890 1,900,115 +0.28(+3.68%)
Aug 24, 2016 8.770 8.805 7.550 7.610 2,730,401 -1.33(-14.88%)
Aug 23, 2016 9.080 9.186 8.910 8.940 1,464,881 -0.05(-0.56%)
Aug 22, 2016 8.910 9.020 8.680 8.990 1,516,525 -0.20(-2.18%)
Aug 19, 2016 9.260 9.300 9.030 9.190 1,647,274 -0.32(-3.36%)
Aug 18, 2016 9.200 9.545 9.130 9.510 776,694 +0.29(+3.15%)
Aug 17, 2016 9.250 9.310 8.970 9.220 1,635,856 -0.13(-1.39%)
Aug 16, 2016 9.280 9.400 9.160 9.350 1,061,322 +0.12(+1.30%)
Aug 15, 2016 9.120 9.410 9.110 9.230 972,612 +0.16(+1.76%)
Aug 12, 2016 9.370 9.410 8.980 9.070 978,409 -0.10(-1.09%)
Aug 11, 2016 9.140 9.570 9.070 9.170 1,168,569 +0.05(+0.55%)
Aug 10, 2016 9.370 9.400 8.968 9.120 1,501,031 +0.02(+0.22%)
Aug 09, 2016 9.490 9.490 9.050 9.100 2,272,271 -0.35(-3.70%)
Aug 08, 2016 9.440 9.480 9.160 9.450 4,553,917 +0.68(+7.75%)
Aug 05, 2016 8.750 8.850 8.680 8.770 1,454,585 -0.29(-3.20%)
Aug 04, 2016 9.140 9.175 8.980 9.060 994,233 -0.03(-0.33%)
Aug 03, 2016 9.120 9.200 8.710 9.090 922,967 -0.08(-0.87%)
Aug 02, 2016 9.300 9.750 9.080 9.170 1,857,074 -0.01(-0.11%)
Aug 01, 2016 8.830 9.250 8.660 9.180 1,093,777 +0.46(+5.28%)
Jul 29, 2016 8.630 8.850 8.550 8.720 1,148,947 +0.14(+1.63%)
Jul 28, 2016 8.760 8.760 8.350 8.580 951,784 -0.01(-0.12%)
Jul 27, 2016 8.150 8.730 8.080 8.590 1,283,457 +0.59(+7.37%)
Jul 26, 2016 7.700 8.110 7.670 8.000 766,630 +0.30(+3.90%)
Jul 25, 2016 7.890 7.950 7.570 7.700 1,145,061 -0.37(-4.58%)
Jul 22, 2016 8.010 8.150 7.910 8.070 887,187 -0.08(-0.98%)
Jul 21, 2016 7.820 8.170 7.790 8.150 1,003,481 +0.36(+4.62%)
Jul 20, 2016 8.200 8.200 7.710 7.790 1,779,534 -0.65(-7.70%)
Jul 19, 2016 8.500 8.572 8.370 8.440 537,659 -0.13(-1.52%)
Jul 18, 2016 8.550 8.680 8.360 8.570 721,835 -0.04(-0.46%)
Jul 15, 2016 8.610 8.780 8.540 8.610 718,120 -0.17(-1.94%)
Jul 14, 2016 8.490 8.790 8.430 8.780 859,443 -0.01(-0.11%)
Jul 13, 2016 8.710 8.950 8.400 8.790 1,763,141 +0.28(+3.29%)
Jul 12, 2016 8.920 9.030 8.380 8.510 1,971,740 -0.36(-4.06%)
Jul 11, 2016 8.750 8.930 8.550 8.870 1,802,826 +0.18(+2.07%)
Jul 08, 2016 8.080 8.800 8.020 8.690 2,256,308 +0.64(+7.95%)
Jul 07, 2016 8.130 8.335 7.890 8.050 2,389,776 -0.14(-1.71%)
Jul 06, 2016 7.860 8.190 7.720 8.190 1,991,437 +0.44(+5.68%)
Jul 05, 2016 7.790 7.810 7.500 7.750 2,190,129 +0.14(+1.84%)
Jul 01, 2016 7.210 7.610 7.610 7.610 1,427,500 +0.63(+9.03%)
Jun 30, 2016 7.000 7.025 6.810 6.980 1,067,653 +0.10(+1.45%)
Jun 29, 2016 6.390 7.020 6.370 6.880 2,259,545 +0.64(+10.26%)
Jun 28, 2016 6.170 6.410 6.130 6.240 722,399 +0.06(+0.97%)
Jun 27, 2016 6.340 6.380 6.030 6.180 1,010,830 -0.11(-1.75%)
Jun 24, 2016 6.500 6.620 6.170 6.290 1,540,555 +0.11(+1.78%)
Jun 23, 2016 6.380 6.430 6.160 6.180 745,537 -0.19(-2.98%)
Jun 22, 2016 6.260 6.385 6.150 6.370 647,436 +0.11(+1.76%)
Jun 21, 2016 6.220 6.380 6.190 6.260 558,848 -0.15(-2.34%)
Jun 20, 2016 6.180 6.480 6.010 6.410 772,306 +0.19(+3.05%)
Jun 17, 2016 6.370 6.500 6.125 6.220 8,190,642 -0.01(-0.16%)
Jun 16, 2016 6.660 6.870 6.150 6.230 2,236,915 -0.22(-3.41%)
Jun 15, 2016 6.290 6.560 6.200 6.450 1,844,618 +0.20(+3.20%)
Jun 14, 2016 6.440 6.500 6.120 6.250 1,803,471 -0.19(-2.95%)
Jun 13, 2016 6.580 6.680 6.300 6.440 2,391,941 -0.06(-0.92%)
Jun 10, 2016 6.530 6.730 6.360 6.500 2,058,183 -0.03(-0.46%)
Jun 09, 2016 6.230 6.590 6.110 6.530 1,568,521 +0.31(+4.98%)
Jun 08, 2016 6.540 6.670 6.010 6.220 3,227,838 -0.10(-1.58%)
Jun 07, 2016 6.220 6.420 6.180 6.320 774,801 +0.00(+0.00%)
Jun 06, 2016 6.340 6.350 6.000 6.320 988,369 +0.10(+1.61%)
Jun 03, 2016 5.730 6.230 5.619 6.220 1,825,011 +0.82(+15.19%)
Jun 02, 2016 5.450 5.490 5.350 5.400 699,808 -0.10(-1.82%)
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.