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 (%)
Aug 29, 2014 5.150 5.140 5.140 5.140 165,300 +0.00(+0.00%)
Aug 28, 2014 5.160 5.310 5.120 5.140 121,260 +0.04(+0.78%)
Aug 27, 2014 5.090 5.200 5.020 5.100 221,568 +0.09(+1.80%)
Aug 26, 2014 4.950 5.050 4.880 5.010 195,350 +0.20(+4.16%)
Aug 25, 2014 4.830 4.920 4.810 4.810 211,332 -0.05(-1.03%)
Aug 22, 2014 4.850 4.940 4.810 4.860 170,887 -0.03(-0.61%)
Aug 21, 2014 4.990 4.990 4.840 4.890 227,249 -0.13(-2.59%)
Aug 20, 2014 4.970 5.090 4.970 5.020 139,918 +0.00(+0.00%)
Aug 19, 2014 5.040 5.090 4.960 5.020 237,685 -0.01(-0.20%)
Aug 18, 2014 5.080 5.100 4.970 5.030 362,121 -0.12(-2.33%)
Aug 15, 2014 5.060 5.220 5.000 5.150 454,686 -0.07(-1.34%)
Aug 14, 2014 5.380 5.390 5.190 5.220 334,294 -0.15(-2.79%)
Aug 13, 2014 5.760 5.760 5.290 5.370 472,643 -0.39(-6.77%)
Aug 12, 2014 5.720 5.900 5.680 5.760 263,082 +0.03(+0.52%)
Aug 11, 2014 5.550 5.760 5.550 5.730 149,418 +0.13(+2.32%)
Aug 08, 2014 5.630 5.750 5.580 5.600 153,287 -0.05(-0.88%)
Aug 07, 2014 5.560 5.730 5.460 5.650 167,868 +0.00(+0.00%)
Aug 06, 2014 5.560 5.720 5.541 5.650 202,413 +0.18(+3.29%)
Aug 05, 2014 5.400 5.500 5.250 5.470 262,920 +0.00(+0.00%)
Aug 04, 2014 5.450 5.520 5.450 5.470 108,570 -0.03(-0.55%)
Aug 01, 2014 5.540 5.590 5.430 5.500 139,412 +0.04(+0.73%)
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%)
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.