Skip to main content

Fortuna Silver Mines (NY: FSM )

4.970 -0.140 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 3.750 3.860 3.750 3.810 105,083 +0.06(+1.60%)
May 28, 2015 3.740 3.790 3.700 3.750 215,478 +0.01(+0.27%)
May 27, 2015 3.700 3.760 3.660 3.740 148,223 +0.05(+1.36%)
May 26, 2015 3.770 3.770 3.660 3.690 443,892 -0.18(-4.65%)
May 22, 2015 3.760 3.870 3.870 3.870 236,600 +0.09(+2.38%)
May 21, 2015 3.840 3.840 3.772 3.780 93,725 -0.07(-1.82%)
May 20, 2015 3.860 3.950 3.830 3.850 177,993 -0.01(-0.26%)
May 19, 2015 3.830 3.940 3.780 3.860 207,249 -0.04(-1.03%)
May 18, 2015 4.000 4.000 3.900 3.900 103,036 -0.03(-0.76%)
May 15, 2015 3.820 4.040 3.785 3.930 1,161,466 +0.10(+2.61%)
May 14, 2015 4.020 4.060 3.780 3.830 653,087 -0.13(-3.28%)
May 13, 2015 3.880 4.040 3.810 3.960 680,667 +0.18(+4.76%)
May 12, 2015 3.710 3.820 3.700 3.780 149,052 +0.02(+0.53%)
May 11, 2015 3.790 3.870 3.750 3.760 175,759 +0.03(+0.80%)
May 08, 2015 3.760 3.770 3.650 3.730 129,625 +0.05(+1.36%)
May 07, 2015 3.670 3.700 3.580 3.680 163,974 -0.04(-1.08%)
May 06, 2015 3.740 3.790 3.650 3.720 121,318 -0.02(-0.53%)
May 05, 2015 3.790 3.840 3.720 3.740 173,376 -0.04(-1.06%)
May 04, 2015 3.850 3.860 3.740 3.780 163,312 +0.04(+1.07%)
May 01, 2015 3.720 3.800 3.715 3.740 145,554 -0.05(-1.32%)
Apr 30, 2015 3.860 3.860 3.720 3.790 220,609 -0.13(-3.32%)
Apr 29, 2015 3.840 4.020 3.770 3.920 325,717 +0.09(+2.35%)
Apr 28, 2015 3.700 3.870 3.680 3.830 205,525 +0.16(+4.36%)
Apr 27, 2015 3.720 3.861 3.670 3.670 409,020 +0.02(+0.55%)
Apr 24, 2015 3.670 3.750 3.591 3.650 235,382 -0.04(-1.08%)
Apr 23, 2015 3.510 3.720 3.505 3.690 311,384 +0.20(+5.73%)
Apr 22, 2015 3.600 3.610 3.470 3.490 216,554 -0.11(-3.06%)
Apr 21, 2015 3.600 3.640 3.560 3.600 273,084 +0.01(+0.28%)
Apr 20, 2015 3.440 3.630 3.410 3.590 584,543 +0.18(+5.28%)
Apr 17, 2015 3.520 3.560 3.400 3.410 214,135 -0.09(-2.57%)
Apr 16, 2015 3.660 3.680 3.480 3.500 260,216 -0.17(-4.63%)
Apr 15, 2015 3.580 3.680 3.500 3.670 271,974 +0.13(+3.67%)
Apr 14, 2015 3.600 3.620 3.490 3.540 381,433 -0.07(-1.94%)
Apr 13, 2015 3.750 3.760 3.580 3.610 180,338 -0.11(-2.96%)
Apr 10, 2015 3.780 3.820 3.700 3.720 205,513 +0.02(+0.54%)
Apr 09, 2015 3.750 3.750 3.620 3.700 205,018 -0.07(-1.86%)
Apr 08, 2015 3.930 3.930 3.750 3.770 218,966 -0.16(-4.07%)
Apr 07, 2015 3.940 3.990 3.910 3.930 150,638 -0.06(-1.50%)
Apr 06, 2015 4.040 4.070 3.930 3.990 241,722 +0.14(+3.64%)
Apr 02, 2015 3.840 3.850 3.850 3.850 249,100 +0.03(+0.79%)
Apr 01, 2015 3.840 3.890 3.720 3.820 540,957 -0.02(-0.52%)
Mar 31, 2015 3.830 3.840 3.700 3.840 735,171 +0.04(+1.05%)
Mar 30, 2015 3.850 3.870 3.677 3.800 613,253 -0.07(-1.81%)
Mar 27, 2015 3.850 3.980 3.780 3.870 297,610 -0.01(-0.26%)
Mar 26, 2015 4.050 4.130 3.800 3.880 224,358 -0.09(-2.27%)
Mar 25, 2015 4.140 4.180 3.960 3.970 202,562 -0.11(-2.70%)
Mar 24, 2015 4.100 4.160 4.050 4.080 305,620 -0.02(-0.49%)
Mar 23, 2015 3.870 4.140 3.830 4.100 684,016 +0.34(+9.04%)
Mar 20, 2015 3.840 4.100 3.760 3.760 2,030,370 -0.08(-2.08%)
Mar 19, 2015 3.750 3.850 3.730 3.840 226,429 +0.00(+0.00%)
Mar 18, 2015 3.710 3.840 3.640 3.840 302,848 +0.12(+3.23%)
Mar 17, 2015 3.760 3.810 3.625 3.720 507,655 -0.05(-1.33%)
Mar 16, 2015 3.780 3.820 3.570 3.770 671,244 +0.06(+1.62%)
Mar 13, 2015 3.740 3.850 3.660 3.710 145,125 +0.01(+0.27%)
Mar 12, 2015 3.850 3.900 3.660 3.700 262,797 -0.10(-2.63%)
Mar 11, 2015 3.640 3.828 3.490 3.800 205,526 +0.22(+6.15%)
Mar 10, 2015 3.630 3.800 3.530 3.580 311,527 -0.14(-3.76%)
Mar 09, 2015 3.930 3.940 3.630 3.720 382,363 -0.19(-4.86%)
Mar 06, 2015 4.050 4.056 3.820 3.910 347,931 -0.27(-6.46%)
Mar 05, 2015 4.140 4.250 4.140 4.180 65,286 -0.01(-0.24%)
Mar 04, 2015 4.410 4.380 4.190 4.190 126,329 -0.19(-4.34%)
Mar 03, 2015 4.310 4.475 4.270 4.380 114,169 +0.07(+1.62%)
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.