Skip to main content

Fortuna Silver Mines (NY: FSM )

3.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.740 3.770 3.660 3.700 5,554,326 +0.01(+0.27%)
Feb 25, 2022 3.640 3.690 3.543 3.690 5,525,290 -0.01(-0.27%)
Feb 24, 2022 3.960 3.975 3.600 3.700 10,341,404 -0.06(-1.60%)
Feb 23, 2022 3.570 3.840 3.565 3.760 6,214,710 +0.22(+6.21%)
Feb 22, 2022 3.670 3.690 3.520 3.540 5,691,750 -0.09(-2.48%)
Feb 18, 2022 3.630 0 -0.17(-4.47%)
Feb 17, 2022 3.800 3.840 3.730 3.800 4,802,978 +0.07(+1.88%)
Feb 16, 2022 3.700 3.755 3.640 3.730 3,176,067 +0.07(+1.91%)
Feb 15, 2022 3.540 3.690 3.450 3.660 3,654,364 +0.00(+0.00%)
Feb 14, 2022 3.650 3.730 3.620 3.660 4,467,080 +0.07(+1.95%)
Feb 11, 2022 3.390 3.630 3.370 3.590 6,470,933 +0.23(+6.85%)
Feb 10, 2022 3.390 3.590 3.340 3.360 6,050,620 -0.12(-3.45%)
Feb 09, 2022 3.520 3.550 3.450 3.480 2,901,064 -0.04(-1.14%)
Feb 08, 2022 3.500 3.520 3.410 3.520 2,980,244 +0.02(+0.57%)
Feb 07, 2022 3.270 3.535 3.270 3.500 3,541,508 +0.26(+8.02%)
Feb 04, 2022 3.220 3.310 3.200 3.240 5,611,149 -0.06(-1.82%)
Feb 03, 2022 3.320 3.410 3.300 3,009,906 -0.12(-3.51%)
Feb 02, 2022 3.560 3.580 3.420 3.420 2,995,685 -0.10(-2.84%)
Feb 01, 2022 3.470 3.611 3.441 3.520 3,611,880 +0.10(+2.92%)
Jan 31, 2022 3.260 3.420 3.420 4,048,221 +0.18(+5.56%)
Jan 28, 2022 3.250 3.250 3.160 3.240 4,136,745 -0.04(-1.22%)
Jan 27, 2022 3.370 3.450 3.270 3.280 4,432,772 -0.18(-5.20%)
Jan 26, 2022 3.550 3.640 3.415 3.460 5,224,979 -0.11(-3.08%)
Jan 25, 2022 3.440 3.590 3.410 3.570 4,147,061 +0.06(+1.71%)
Jan 24, 2022 3.630 3.640 3.350 3.510 5,649,985 -0.16(-4.36%)
Jan 21, 2022 3.900 3.940 3.660 3.670 4,451,529 -0.23(-5.90%)
Jan 20, 2022 4.100 4.130 3.900 3.900 4,131,270 -0.10(-2.50%)
Jan 19, 2022 3.730 4.050 3.715 4.000 6,760,053 +0.36(+9.89%)
Jan 18, 2022 3.700 3.780 3.620 3.640 5,191,585 -0.02(-0.55%)
Jan 14, 2022 3.660 0 -0.08(-2.14%)
Jan 13, 2022 3.800 3.889 3.740 3.740 1,884,879 -0.09(-2.35%)
Jan 12, 2022 3.790 3.840 3.730 3.830 2,735,374 +0.07(+1.86%)
Jan 11, 2022 3.650 3.770 3.620 3.760 2,599,516 +0.13(+3.58%)
Jan 10, 2022 3.520 3.630 3.510 3.630 3,021,082 +0.03(+0.83%)
Jan 07, 2022 3.580 3.630 3.530 3.600 3,091,711 +0.05(+1.41%)
Jan 06, 2022 3.630 3.690 3.550 3.550 3,744,783 -0.19(-5.08%)
Jan 05, 2022 3.980 4.005 3.720 3.740 4,963,971 -0.17(-4.35%)
Jan 04, 2022 3.910 3.980 3.850 3.910 3,862,633 -0.01(-0.26%)
Jan 03, 2022 3.870 3.958 3.810 3.920 1,670,799 +0.02(+0.51%)
Dec 31, 2021 3.930 3.960 3.860 3.900 2,719,300 +0.00(+0.00%)
Dec 30, 2021 3.820 3.960 3.800 3.900 4,218,938 +0.08(+2.09%)
Dec 29, 2021 3.900 3.945 3.810 3.820 4,120,251 -0.14(-3.54%)
Dec 28, 2021 3.990 4.080 3.940 3.960 2,798,306 -0.03(-0.75%)
Dec 27, 2021 3.970 4.080 3.940 3.990 2,666,640 +0.00(+0.00%)
Dec 23, 2021 3.950 4.030 3.850 3.990 4,472,212 +0.04(+1.01%)
Dec 22, 2021 3.890 3.960 3.820 3.950 3,748,314 +0.10(+2.60%)
Dec 21, 2021 3.850 3.920 3.730 3.850 6,535,913 +0.06(+1.58%)
Dec 20, 2021 3.640 3.860 3.600 3.790 13,482,697 +0.57(+17.70%)
Dec 17, 2021 3.300 3.330 3.210 3.220 7,258,824 -0.04(-1.23%)
Dec 16, 2021 3.230 3.330 3.180 3.260 6,799,786 +0.20(+6.54%)
Dec 15, 2021 3.080 3.090 2.913 3.060 8,101,573 -0.02(-0.65%)
Dec 14, 2021 3.130 3.210 3.075 3.080 4,848,239 -0.12(-3.75%)
Dec 13, 2021 3.210 3.320 3.170 3.200 5,821,701 -0.04(-1.23%)
Dec 10, 2021 3.300 3.330 3.220 3.240 3,091,673 -0.04(-1.22%)
Dec 09, 2021 3.380 3.400 3.265 3.280 5,434,460 -0.18(-5.20%)
Dec 08, 2021 3.430 3.480 3.375 3.460 3,727,829 +0.02(+0.58%)
Dec 07, 2021 3.380 3.510 3.380 3.440 4,203,784 +0.04(+1.18%)
Dec 06, 2021 3.250 3.410 3.207 3.400 4,111,098 +0.12(+3.66%)
Dec 03, 2021 3.280 3.300 3.170 3.280 5,367,626 +0.02(+0.61%)
Dec 02, 2021 3.250 3.280 3.120 3.260 5,858,621 +0.01(+0.31%)
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.