Skip to main content

Fortuna Silver Mines (NY: FSM )

3.735 +0.115 (+3.18%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.950 4.040 3.930 4.030 1,190,325 +0.13(+3.33%)
Jan 30, 2019 3.860 3.970 3.760 3.900 1,522,870 +0.15(+4.00%)
Jan 29, 2019 3.730 3.750 3.660 3.750 805,168 +0.15(+4.17%)
Jan 28, 2019 3.600 3.660 3.590 3.600 524,782 +0.00(+0.00%)
Jan 25, 2019 3.540 3.640 3.540 3.600 776,600 +0.13(+3.75%)
Jan 24, 2019 3.450 3.500 3.440 3.470 364,894 +0.02(+0.58%)
Jan 23, 2019 3.450 3.485 3.435 3.450 559,750 +0.00(+0.00%)
Jan 22, 2019 3.360 3.480 3.360 3.450 1,336,046 +0.11(+3.29%)
Jan 18, 2019 3.480 3.480 3.320 3.340 1,404,400 -0.17(-4.84%)
Jan 17, 2019 3.520 3.580 3.480 3.510 470,091 -0.02(-0.57%)
Jan 16, 2019 3.500 3.590 3.490 3.530 602,404 +0.01(+0.28%)
Jan 15, 2019 3.670 3.670 3.470 3.520 755,874 -0.15(-4.09%)
Jan 14, 2019 3.710 3.730 3.650 3.670 567,952 -0.04(-1.08%)
Jan 11, 2019 3.750 3.760 3.690 3.710 437,400 -0.03(-0.80%)
Jan 10, 2019 3.900 3.940 3.730 3.740 899,398 -0.18(-4.59%)
Jan 09, 2019 3.880 3.950 3.870 3.920 627,644 +0.07(+1.82%)
Jan 08, 2019 3.690 3.870 3.670 3.850 738,786 +0.15(+4.05%)
Jan 07, 2019 3.800 3.840 3.670 3.700 598,334 -0.08(-2.12%)
Jan 04, 2019 3.770 3.840 3.730 3.780 770,300 -0.01(-0.26%)
Jan 03, 2019 3.710 3.820 3.680 3.790 823,384 +0.11(+2.99%)
Jan 02, 2019 3.670 3.770 3.615 3.680 969,417 +0.04(+1.10%)
Dec 31, 2018 3.600 3.660 3.550 3.640 590,100 +0.06(+1.68%)
Dec 28, 2018 3.630 3.710 3.520 3.580 1,087,000 -0.09(-2.45%)
Dec 27, 2018 3.700 3.750 3.580 3.670 1,106,448 +0.02(+0.55%)
Dec 26, 2018 3.700 3.740 3.620 3.650 614,290 +0.01(+0.27%)
Dec 24, 2018 3.590 3.700 3.580 3.640 768,600 +0.09(+2.54%)
Dec 21, 2018 3.620 3.645 3.490 3.550 3,116,800 -0.07(-1.93%)
Dec 20, 2018 3.390 3.660 3.360 3.620 1,685,574 +0.36(+11.04%)
Dec 19, 2018 3.530 3.690 3.260 3.260 2,311,404 -0.22(-6.32%)
Dec 18, 2018 3.320 3.580 3.300 3.480 1,571,990 +0.15(+4.50%)
Dec 17, 2018 3.310 3.400 3.300 3.330 1,069,911 +0.02(+0.60%)
Dec 14, 2018 3.330 3.360 3.270 3.310 495,400 -0.06(-1.78%)
Dec 13, 2018 3.280 3.390 3.280 3.370 1,124,014 +0.09(+2.74%)
Dec 12, 2018 3.280 3.330 3.260 3.280 574,637 +0.02(+0.61%)
Dec 11, 2018 3.250 3.300 3.220 3.260 595,950 +0.03(+0.93%)
Dec 10, 2018 3.310 3.330 3.204 3.230 714,785 -0.08(-2.42%)
Dec 07, 2018 3.250 3.330 3.210 3.310 981,100 +0.11(+3.44%)
Dec 06, 2018 3.250 3.250 3.160 3.200 724,654 -0.06(-1.84%)
Dec 04, 2018 3.320 3.400 3.250 3.260 548,900 -0.01(-0.31%)
Dec 03, 2018 3.290 3.360 3.200 3.270 891,284 +0.06(+1.87%)
Nov 30, 2018 3.230 3.240 3.170 3.210 497,700 -0.02(-0.62%)
Nov 29, 2018 3.270 3.310 3.230 3.230 479,432 -0.05(-1.52%)
Nov 28, 2018 3.200 3.350 3.160 3.280 859,163 +0.09(+2.82%)
Nov 27, 2018 3.290 3.310 3.180 3.190 773,916 -0.09(-2.74%)
Nov 26, 2018 3.400 3.480 3.260 3.280 760,180 -0.11(-3.24%)
Nov 23, 2018 3.490 3.490 3.320 3.390 482,700 -0.13(-3.69%)
Nov 21, 2018 3.520 3.520 3.520 0 +0.10(+2.92%)
Nov 20, 2018 3.420 3.480 3.315 3.420 722,930 +0.00(+0.00%)
Nov 19, 2018 3.450 3.500 3.410 3.420 646,979 -0.02(-0.58%)
Nov 16, 2018 3.500 3.520 3.430 3.440 786,100 +0.01(+0.29%)
Nov 15, 2018 3.460 3.530 3.390 3.430 1,069,774 +0.01(+0.29%)
Nov 14, 2018 3.260 3.480 3.260 3.420 1,272,941 +0.16(+4.91%)
Nov 13, 2018 3.340 3.380 3.240 3.260 1,014,347 -0.09(-2.69%)
Nov 12, 2018 3.530 3.560 3.320 3.350 1,226,084 -0.21(-5.90%)
Nov 09, 2018 3.650 3.690 3.455 3.560 1,159,300 -0.13(-3.52%)
Nov 08, 2018 3.730 3.760 3.690 3.690 935,167 -0.06(-1.60%)
Nov 07, 2018 3.770 3.770 3.700 3.750 923,499 +0.00(+0.00%)
Nov 06, 2018 3.830 3.880 3.720 3.750 691,023 -0.08(-2.09%)
Nov 05, 2018 3.900 4.020 3.830 3.830 895,255 -0.08(-2.05%)
Nov 02, 2018 3.900 3.940 3.840 3.910 647,200 +0.02(+0.51%)
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.