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 (%)
Feb 28, 2014 4.340 4.370 4.240 4.300 146,347 +0.02(+0.47%)
Feb 27, 2014 4.250 4.450 4.240 4.280 221,592 +0.04(+0.94%)
Feb 26, 2014 4.360 4.410 4.220 4.240 264,041 -0.17(-3.85%)
Feb 25, 2014 4.490 4.510 4.382 4.410 275,648 -0.12(-2.65%)
Feb 24, 2014 4.620 4.650 4.520 4.530 237,267 -0.03(-0.66%)
Feb 21, 2014 4.600 4.600 4.380 4.560 301,411 -0.02(-0.44%)
Feb 20, 2014 4.250 4.620 4.220 4.580 316,655 +0.35(+8.27%)
Feb 19, 2014 4.460 4.560 4.200 4.230 551,894 -0.36(-7.84%)
Feb 18, 2014 4.640 4.690 4.480 4.590 516,558 -0.01(-0.22%)
Feb 14, 2014 4.560 4.600 4.600 4.600 428,400 +0.19(+4.31%)
Feb 13, 2014 4.140 4.470 4.140 4.410 274,048 +0.25(+6.01%)
Feb 12, 2014 4.500 4.530 4.160 4.160 339,217 -0.32(-7.14%)
Feb 11, 2014 4.340 4.570 4.277 4.480 555,165 +0.24(+5.66%)
Feb 10, 2014 4.210 4.420 4.210 4.240 457,971 +0.09(+2.17%)
Feb 07, 2014 3.880 4.170 3.870 4.150 429,178 +0.31(+8.07%)
Feb 06, 2014 3.830 3.900 3.750 3.840 130,165 +0.05(+1.32%)
Feb 05, 2014 3.880 3.950 3.780 3.790 133,416 +0.00(+0.00%)
Feb 04, 2014 3.650 3.820 3.650 3.790 142,965 +0.11(+2.99%)
Feb 03, 2014 3.680 3.761 3.620 3.680 103,314 +0.06(+1.66%)
Jan 31, 2014 3.690 3.710 3.540 3.620 134,625 -0.04(-1.09%)
Jan 30, 2014 3.630 3.680 3.580 3.660 151,850 -0.11(-2.92%)
Jan 29, 2014 3.720 3.801 3.580 3.770 223,285 +0.17(+4.72%)
Jan 28, 2014 3.550 3.610 3.490 3.600 160,823 +0.10(+2.86%)
Jan 27, 2014 3.670 3.730 3.470 3.500 261,244 -0.17(-4.63%)
Jan 24, 2014 3.900 3.950 3.580 3.670 444,647 -0.16(-4.18%)
Jan 23, 2014 3.910 4.060 3.810 3.830 278,422 +0.08(+2.13%)
Jan 22, 2014 3.890 4.000 3.750 3.750 497,004 -0.10(-2.60%)
Jan 21, 2014 3.430 3.880 3.370 3.850 562,961 +0.38(+10.95%)
Jan 17, 2014 3.370 3.470 3.470 3.470 276,100 +0.17(+5.15%)
Jan 16, 2014 3.280 3.340 3.250 3.300 104,939 +0.06(+1.85%)
Jan 15, 2014 3.230 3.327 3.190 3.240 255,447 +0.01(+0.31%)
Jan 14, 2014 3.310 3.430 3.210 3.230 415,139 -0.15(-4.44%)
Jan 13, 2014 3.040 3.380 2.980 3.380 308,741 +0.40(+13.42%)
Jan 10, 2014 2.980 3.030 2.930 2.980 127,304 +0.06(+2.05%)
Jan 09, 2014 2.960 3.010 2.910 2.920 96,653 -0.08(-2.67%)
Jan 08, 2014 2.950 3.060 2.920 3.000 136,706 -0.02(-0.66%)
Jan 07, 2014 2.930 3.020 2.920 3.020 128,824 +0.05(+1.68%)
Jan 06, 2014 2.910 3.000 2.910 2.970 173,553 +0.04(+1.37%)
Jan 03, 2014 2.980 3.010 2.920 2.930 144,344 -0.03(-1.01%)
Jan 02, 2014 2.950 3.030 2.920 2.960 184,536 +0.09(+3.14%)
Dec 31, 2013 2.770 2.870 2.870 2.870 228,700 +0.06(+2.14%)
Dec 30, 2013 2.840 2.880 2.780 2.810 213,242 -0.03(-1.06%)
Dec 27, 2013 2.690 2.840 2.680 2.840 218,472 +0.15(+5.58%)
Dec 26, 2013 2.650 2.770 2.650 2.690 170,670 +0.02(+0.75%)
Dec 24, 2013 2.660 2.700 2.620 2.670 179,991 +0.03(+1.14%)
Dec 23, 2013 2.590 2.690 2.590 2.640 147,198 +0.05(+1.93%)
Dec 20, 2013 2.610 2.680 2.580 2.590 149,325 -0.01(-0.38%)
Dec 19, 2013 2.650 2.680 2.600 2.600 176,746 -0.11(-4.06%)
Dec 18, 2013 2.800 2.890 2.700 2.710 203,664 -0.08(-2.87%)
Dec 17, 2013 2.840 2.850 2.740 2.790 74,613 -0.07(-2.45%)
Dec 16, 2013 2.770 3.000 2.770 2.860 214,817 +0.07(+2.51%)
Dec 13, 2013 2.710 2.810 2.710 2.790 106,040 +0.09(+3.33%)
Dec 12, 2013 2.780 2.809 2.700 2.700 195,006 -0.14(-4.93%)
Dec 11, 2013 2.950 2.980 2.810 2.840 160,982 -0.10(-3.40%)
Dec 10, 2013 3.010 3.190 2.920 2.940 320,038 +0.05(+1.73%)
Dec 09, 2013 2.900 2.920 2.860 2.890 139,206 +0.03(+1.05%)
Dec 06, 2013 2.860 2.941 2.823 2.860 196,325 +0.02(+0.70%)
Dec 05, 2013 2.820 2.890 2.780 2.840 133,010 -0.07(-2.41%)
Dec 04, 2013 2.920 2.966 2.800 2.910 294,980 +0.03(+1.04%)
Dec 03, 2013 3.120 3.127 2.870 2.880 260,895 -0.24(-7.69%)
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.