Skip to main content

Fortuna Silver Mines (NY: FSM )

3.685 +0.065 (+1.80%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 3.800 3.880 3.720 3.880 156,749 +0.03(+0.78%)
May 29, 2014 3.660 3.890 3.660 3.850 152,363 +0.15(+4.05%)
May 28, 2014 3.900 3.900 3.630 3.700 164,409 -0.20(-5.13%)
May 27, 2014 3.990 4.060 3.760 3.900 385,699 -0.20(-4.88%)
May 23, 2014 4.100 4.100 4.100 4.100 131,600 -0.04(-0.97%)
May 22, 2014 4.180 4.230 4.132 4.140 72,212 -0.03(-0.72%)
May 21, 2014 4.020 4.175 4.020 4.170 120,434 +0.15(+3.73%)
May 20, 2014 4.110 4.190 4.020 4.020 70,374 -0.15(-3.60%)
May 19, 2014 4.240 4.240 4.150 4.170 68,861 -0.03(-0.71%)
May 16, 2014 4.050 4.220 3.980 4.200 224,088 +0.11(+2.69%)
May 15, 2014 4.220 4.250 4.020 4.090 113,473 -0.21(-4.88%)
May 14, 2014 4.150 4.330 4.130 4.300 177,191 +0.23(+5.65%)
May 13, 2014 4.180 4.190 4.040 4.070 78,091 -0.09(-2.16%)
May 12, 2014 4.000 4.210 4.000 4.160 182,806 +0.22(+5.58%)
May 09, 2014 4.040 4.040 3.900 3.940 137,489 -0.12(-2.96%)
May 08, 2014 4.020 4.090 4.010 4.060 112,949 +0.03(+0.74%)
May 07, 2014 4.170 4.170 4.000 4.030 150,686 -0.14(-3.36%)
May 06, 2014 4.250 4.340 4.150 4.170 101,482 -0.11(-2.57%)
May 05, 2014 4.300 4.320 4.220 4.280 230,970 +0.04(+0.94%)
May 02, 2014 4.120 4.300 4.060 4.240 169,387 +0.11(+2.66%)
May 01, 2014 4.130 4.140 3.950 4.130 227,115 -0.02(-0.48%)
Apr 30, 2014 4.120 4.220 4.050 4.150 210,114 +0.00(+0.00%)
Apr 29, 2014 3.910 4.150 3.910 4.150 206,461 +0.27(+6.96%)
Apr 28, 2014 3.990 3.990 3.873 3.880 139,524 -0.11(-2.76%)
Apr 25, 2014 3.950 3.990 3.860 3.990 122,879 +0.09(+2.31%)
Apr 24, 2014 3.890 4.010 3.851 3.900 141,113 -0.06(-1.52%)
Apr 23, 2014 3.910 3.990 3.840 3.960 146,216 +0.05(+1.28%)
Apr 22, 2014 3.770 3.910 3.720 3.910 246,326 +0.15(+3.99%)
Apr 21, 2014 3.800 3.810 3.660 3.760 113,931 -0.02(-0.53%)
Apr 17, 2014 3.870 3.780 3.780 3.780 114,500 -0.12(-3.08%)
Apr 16, 2014 3.910 3.970 3.842 3.900 43,751 +0.01(+0.26%)
Apr 15, 2014 3.870 3.910 3.790 3.890 143,061 -0.08(-2.02%)
Apr 14, 2014 3.900 4.080 3.860 3.970 257,582 +0.19(+5.03%)
Apr 11, 2014 3.790 3.850 3.758 3.780 175,640 -0.05(-1.31%)
Apr 10, 2014 4.010 4.030 3.830 3.830 148,854 -0.12(-3.04%)
Apr 09, 2014 3.870 4.040 3.800 3.950 152,430 +0.01(+0.25%)
Apr 08, 2014 3.910 3.950 3.840 3.940 264,446 +0.11(+2.87%)
Apr 07, 2014 3.940 4.030 3.800 3.830 417,770 -0.11(-2.79%)
Apr 04, 2014 3.980 4.000 3.910 3.940 262,246 +0.09(+2.34%)
Apr 03, 2014 3.870 3.930 3.840 3.850 320,062 -0.05(-1.28%)
Apr 02, 2014 3.870 3.970 3.850 3.900 244,572 +0.17(+4.56%)
Apr 01, 2014 3.740 3.800 3.700 3.730 171,098 +0.06(+1.63%)
Mar 31, 2014 3.700 3.760 3.660 3.670 221,805 -0.04(-1.08%)
Mar 28, 2014 3.600 3.780 3.590 3.710 142,373 +0.10(+2.77%)
Mar 27, 2014 3.450 3.750 3.410 3.610 245,277 +0.03(+0.84%)
Mar 26, 2014 3.750 3.790 3.580 3.580 284,400 -0.15(-4.02%)
Mar 25, 2014 3.730 3.820 3.695 3.730 285,074 +0.04(+1.08%)
Mar 24, 2014 3.820 3.820 3.630 3.690 337,415 -0.16(-4.16%)
Mar 21, 2014 3.960 4.000 3.820 3.850 339,427 +0.01(+0.26%)
Mar 20, 2014 3.620 3.960 3.610 3.840 648,936 +0.24(+6.67%)
Mar 19, 2014 3.890 3.920 3.571 3.600 861,193 -0.24(-6.25%)
Mar 18, 2014 3.950 4.170 3.800 3.840 875,975 -0.22(-5.42%)
Mar 17, 2014 4.690 4.720 4.060 4.060 1,059,029 -0.68(-14.35%)
Mar 14, 2014 4.650 4.790 4.610 4.740 393,520 +0.15(+3.27%)
Mar 13, 2014 4.370 4.600 4.340 4.590 299,994 +0.23(+5.28%)
Mar 12, 2014 4.360 4.400 4.285 4.360 117,507 +0.13(+3.07%)
Mar 11, 2014 4.300 4.390 4.210 4.230 228,158 +0.03(+0.71%)
Mar 10, 2014 4.260 4.290 4.150 4.200 132,608 -0.10(-2.33%)
Mar 07, 2014 4.280 4.360 4.240 4.300 124,058 -0.13(-2.93%)
Mar 06, 2014 4.400 4.450 4.380 4.430 98,966 +0.06(+1.37%)
Mar 05, 2014 4.380 4.470 4.310 4.370 213,682 -0.04(-0.91%)
Mar 04, 2014 4.410 4.480 4.370 4.410 127,409 -0.01(-0.23%)
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.