Fortuna Silver Mines (NY: FSM )

4.910 USD +0.110 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 3.500 3.580 3.420 3.490 166,362 -0.04(-1.13%)
Jul 30, 2013 3.640 3.660 3.470 3.530 224,353 -0.15(-4.08%)
Jul 29, 2013 3.610 3.690 3.600 3.680 271,748 -0.03(-0.81%)
Jul 26, 2013 3.690 3.710 3.555 3.710 147,691 +0.00(+0.00%)
Jul 25, 2013 3.700 3.840 3.680 3.710 180,313 -0.03(-0.80%)
Jul 24, 2013 3.820 3.850 3.620 3.740 203,913 -0.09(-2.35%)
Jul 23, 2013 3.680 3.850 3.570 3.830 280,276 +0.15(+4.08%)
Jul 22, 2013 3.650 3.710 3.500 3.680 312,540 +0.23(+6.67%)
Jul 19, 2013 3.450 3.469 3.360 3.450 123,695 +0.02(+0.58%)
Jul 18, 2013 3.390 3.450 3.285 3.430 136,376 +0.05(+1.48%)
Jul 17, 2013 3.540 3.540 3.321 3.380 160,234 -0.12(-3.43%)
Jul 16, 2013 3.320 3.500 3.290 3.500 221,366 +0.18(+5.42%)
Jul 15, 2013 3.370 3.372 3.270 3.320 113,911 -0.01(-0.30%)
Jul 12, 2013 3.400 3.420 3.240 3.330 174,706 -0.09(-2.63%)
Jul 11, 2013 3.300 3.430 3.290 3.420 387,168 +0.25(+7.89%)
Jul 10, 2013 3.150 3.190 3.040 3.170 221,707 -0.01(-0.31%)
Jul 09, 2013 3.110 3.180 3.070 3.180 117,030 +0.11(+3.58%)
Jul 08, 2013 3.060 3.090 3.020 3.070 217,856 +0.03(+0.99%)
Jul 05, 2013 3.030 3.050 2.930 3.040 204,206 -0.10(-3.18%)
Jul 03, 2013 3.200 3.270 3.110 3.140 121,563 -0.02(-0.63%)
Jul 02, 2013 3.280 3.288 3.100 3.160 232,712 -0.07(-2.17%)
Jul 01, 2013 3.280 3.310 3.120 3.230 281,272 -0.08(-2.42%)
Jun 28, 2013 2.810 3.350 2.800 3.310 488,917 +0.51(+18.21%)
Jun 27, 2013 2.770 2.870 2.700 2.800 180,828 +0.07(+2.56%)
Jun 26, 2013 2.730 2.789 2.670 2.730 262,401 -0.17(-5.86%)
Jun 25, 2013 2.810 2.950 2.810 2.900 191,957 +0.09(+3.20%)
Jun 24, 2013 2.870 2.928 2.740 2.810 271,884 -0.21(-6.95%)
Jun 21, 2013 3.040 3.080 2.930 3.020 1,214,931 +0.04(+1.34%)
Jun 20, 2013 3.100 3.129 2.950 2.980 493,941 -0.32(-9.70%)
Jun 19, 2013 3.430 3.480 3.300 3.300 138,719 -0.17(-4.90%)
Jun 18, 2013 3.480 3.540 3.370 3.470 211,648 -0.05(-1.42%)
Jun 17, 2013 3.580 3.620 3.490 3.520 152,346 -0.07(-1.95%)
Jun 14, 2013 3.670 3.690 3.570 3.590 104,923 -0.04(-1.10%)
Jun 13, 2013 3.610 3.680 3.560 3.630 156,002 +0.01(+0.28%)
Jun 12, 2013 3.550 3.720 3.550 3.620 254,387 +0.10(+2.84%)
Jun 11, 2013 3.480 3.600 3.460 3.520 196,027 -0.07(-1.95%)
Jun 10, 2013 3.530 3.640 3.460 3.590 169,029 +0.05(+1.41%)
Jun 07, 2013 3.590 3.604 3.500 3.540 285,032 -0.16(-4.32%)
Jun 06, 2013 3.580 3.710 3.500 3.700 316,157 +0.15(+4.23%)
Jun 05, 2013 3.560 3.590 3.460 3.550 291,966 +0.04(+1.14%)
Jun 04, 2013 3.480 3.540 3.380 3.510 244,972 +0.01(+0.29%)
Jun 03, 2013 3.250 3.500 3.250 3.500 255,288 +0.33(+10.41%)
May 31, 2013 3.490 3.500 3.160 3.170 430,311 -0.42(-11.70%)
May 30, 2013 3.310 3.660 3.310 3.590 524,157 +0.33(+10.12%)
May 29, 2013 3.010 3.275 2.990 3.260 405,700 +0.27(+9.03%)
May 28, 2013 2.910 3.050 2.910 2.990 223,020 +0.06(+2.05%)
May 24, 2013 2.920 2.970 2.890 2.930 148,446 +0.01(+0.34%)
May 23, 2013 2.880 2.940 2.810 2.920 183,401 +0.13(+4.66%)
May 22, 2013 2.810 2.950 2.770 2.790 297,333 +0.04(+1.45%)
May 21, 2013 2.650 2.750 2.620 2.750 219,778 +0.00(+0.00%)
May 20, 2013 2.600 2.790 2.560 2.750 302,033 +0.13(+4.96%)
May 17, 2013 2.660 2.700 2.600 2.620 261,690 -0.09(-3.32%)
May 16, 2013 2.670 2.760 2.600 2.710 190,174 -0.01(-0.37%)
May 15, 2013 2.720 2.760 2.620 2.720 426,226 -0.12(-4.23%)
May 13, 2013 2.760 2.856 2.760 2.840 225,358 +0.04(+1.43%)
May 10, 2013 2.820 2.830 2.720 2.800 267,058 -0.01(-0.36%)
May 09, 2013 2.860 2.960 2.800 2.810 322,620 -0.05(-1.75%)
May 08, 2013 2.850 2.940 2.840 2.860 222,357 +0.04(+1.42%)
May 07, 2013 2.940 2.950 2.800 2.820 262,950 -0.17(-5.69%)
May 06, 2013 3.070 3.110 2.960 2.990 150,977 -0.07(-2.29%)
May 03, 2013 3.050 3.100 3.040 3.060 216,676 +0.02(+0.66%)
May 02, 2013 3.040 3.080 2.960 3.040 193,132 +0.01(+0.33%)
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.