Fortuna Silver Mines (NY: FSM )

4.865 USD +0.065 (+1.35%)
Streaming Delayed Price Updated: 11:48 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.480 5.550 5.390 5.460 181,493 -0.15(-2.67%)
Jul 30, 2014 5.580 5.610 5.390 5.610 205,239 -0.02(-0.36%)
Jul 29, 2014 5.730 5.770 5.600 5.630 139,734 -0.10(-1.75%)
Jul 28, 2014 5.600 5.730 5.500 5.730 158,642 +0.15(+2.69%)
Jul 25, 2014 5.300 5.580 5.270 5.580 167,578 +0.29(+5.48%)
Jul 24, 2014 5.420 5.420 5.250 5.290 151,956 -0.13(-2.40%)
Jul 23, 2014 5.520 5.667 5.360 5.420 147,061 -0.13(-2.34%)
Jul 22, 2014 5.730 5.730 5.520 5.550 109,400 -0.13(-2.29%)
Jul 21, 2014 5.680 5.730 5.520 5.680 215,498 +0.12(+2.16%)
Jul 18, 2014 5.600 5.670 5.380 5.560 171,751 -0.04(-0.71%)
Jul 17, 2014 5.410 5.610 5.320 5.600 163,961 +0.27(+5.07%)
Jul 16, 2014 5.320 5.480 5.300 5.330 240,069 +0.00(+0.00%)
Jul 15, 2014 5.670 5.710 5.320 5.330 263,346 -0.28(-4.99%)
Jul 14, 2014 5.500 5.780 5.430 5.610 282,899 -0.17(-2.94%)
Jul 11, 2014 5.520 5.790 5.480 5.780 351,237 +0.32(+5.86%)
Jul 10, 2014 6.190 6.190 5.450 5.460 676,219 -0.60(-9.90%)
Jul 09, 2014 5.890 6.070 5.780 6.060 326,040 +0.24(+4.12%)
Jul 08, 2014 5.610 5.860 5.610 5.820 362,609 +0.21(+3.74%)
Jul 07, 2014 5.560 5.680 5.550 5.610 181,190 -0.05(-0.88%)
Jul 03, 2014 5.350 5.660 5.660 5.660 195,300 +0.27(+5.01%)
Jul 02, 2014 5.500 5.530 5.390 5.390 173,303 -0.06(-1.10%)
Jul 01, 2014 5.490 5.530 5.350 5.450 171,611 -0.06(-1.09%)
Jun 30, 2014 5.280 5.530 5.170 5.510 265,593 +0.17(+3.18%)
Jun 27, 2014 5.340 5.450 5.260 5.340 256,622 -0.10(-1.84%)
Jun 26, 2014 5.300 5.500 5.300 5.440 171,194 +0.04(+0.74%)
Jun 25, 2014 5.300 5.497 5.300 5.400 140,497 +0.09(+1.69%)
Jun 24, 2014 5.510 5.600 5.300 5.310 272,274 -0.20(-3.63%)
Jun 23, 2014 5.340 5.530 5.310 5.510 405,434 +0.22(+4.16%)
Jun 20, 2014 5.530 5.590 5.280 5.290 1,166,568 -0.33(-5.87%)
Jun 19, 2014 4.900 5.630 4.900 5.620 809,175 +0.76(+15.64%)
Jun 18, 2014 4.560 4.890 4.550 4.860 248,099 +0.28(+6.11%)
Jun 17, 2014 4.450 4.598 4.430 4.580 123,344 +0.05(+1.10%)
Jun 16, 2014 4.640 4.680 4.490 4.530 125,800 -0.10(-2.16%)
Jun 13, 2014 4.580 4.630 4.510 4.630 230,401 +0.05(+1.09%)
Jun 12, 2014 4.350 4.580 4.350 4.580 223,156 +0.22(+5.05%)
Jun 11, 2014 4.320 4.370 4.200 4.360 191,224 +0.05(+1.16%)
Jun 10, 2014 4.180 4.320 4.150 4.310 153,289 +0.19(+4.61%)
Jun 06, 2014 4.040 4.120 3.971 4.120 122,765 +0.04(+0.98%)
Jun 05, 2014 4.030 4.090 3.960 4.080 148,684 +0.06(+1.49%)
Jun 04, 2014 3.930 4.060 3.850 4.020 135,494 +0.09(+2.29%)
Jun 03, 2014 3.800 3.930 3.670 3.930 100,654 +0.09(+2.34%)
Jun 02, 2014 3.880 3.940 3.730 3.840 72,123 -0.04(-1.03%)
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%)
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.