Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 5.610 5.610 5.510 5.530 693,160 -0.06(-1.07%)
May 30, 2018 5.550 5.600 5.505 5.590 550,327 +0.06(+1.08%)
May 29, 2018 5.430 5.580 5.400 5.530 752,574 -0.02(-0.36%)
May 25, 2018 5.550 5.550 5.550 0 -0.07(-1.25%)
May 24, 2018 5.600 5.680 5.560 5.620 736,324 +0.04(+0.72%)
May 23, 2018 5.530 5.585 5.520 5.580 780,620 +0.02(+0.36%)
May 22, 2018 5.510 5.600 5.500 5.560 774,175 +0.09(+1.65%)
May 21, 2018 5.490 5.515 5.410 5.470 528,156 -0.03(-0.55%)
May 18, 2018 5.500 5.545 5.480 5.500 559,910 -0.04(-0.72%)
May 17, 2018 5.520 5.550 5.490 5.540 536,769 -0.01(-0.18%)
May 16, 2018 5.480 5.590 5.480 5.550 533,470 +0.03(+0.54%)
May 15, 2018 5.550 5.565 5.430 5.520 1,002,824 -0.14(-2.47%)
May 14, 2018 5.710 5.740 5.625 5.660 636,426 -0.04(-0.70%)
May 11, 2018 5.650 5.710 5.610 5.700 681,277 +0.04(+0.71%)
May 10, 2018 5.610 5.820 5.570 5.660 1,091,383 -0.03(-0.53%)
May 09, 2018 5.700 5.770 5.670 5.690 695,071 -0.02(-0.35%)
May 08, 2018 5.650 5.775 5.620 5.710 604,279 +0.05(+0.88%)
May 07, 2018 5.700 5.755 5.650 5.660 527,115 -0.07(-1.22%)
May 04, 2018 5.780 5.800 5.710 5.730 598,590 -0.05(-0.87%)
May 03, 2018 5.810 5.870 5.760 5.780 686,421 +0.06(+1.05%)
May 02, 2018 5.700 5.880 5.645 5.720 1,680,005 +0.07(+1.24%)
May 01, 2018 5.620 5.690 5.540 5.650 939,051 -0.04(-0.70%)
Apr 30, 2018 5.700 5.790 5.630 5.690 826,725 -0.05(-0.87%)
Apr 27, 2018 5.740 5.750 5.670 5.740 451,919 +0.00(+0.00%)
Apr 26, 2018 5.690 5.750 5.660 5.740 882,849 +0.08(+1.41%)
Apr 25, 2018 5.640 5.740 5.560 5.660 787,666 -0.07(-1.22%)
Apr 24, 2018 5.780 5.780 5.671 5.730 769,077 +0.04(+0.70%)
Apr 23, 2018 5.850 5.850 5.680 5.690 1,063,086 -0.24(-4.05%)
Apr 20, 2018 5.920 5.980 5.850 5.930 841,944 -0.01(-0.17%)
Apr 19, 2018 5.890 5.950 5.820 5.940 758,456 +0.06(+1.02%)
Apr 18, 2018 5.850 6.080 5.840 5.880 1,469,992 +0.10(+1.73%)
Apr 17, 2018 5.630 5.790 5.600 5.780 774,408 +0.15(+2.66%)
Apr 16, 2018 5.610 5.750 5.590 5.630 918,934 +0.02(+0.36%)
Apr 13, 2018 5.590 5.660 5.520 5.610 1,075,572 +0.10(+1.81%)
Apr 12, 2018 5.480 5.550 5.420 5.510 843,093 -0.01(-0.18%)
Apr 11, 2018 5.500 5.590 5.400 5.520 1,883,550 +0.05(+0.91%)
Apr 10, 2018 5.440 5.520 5.351 5.470 934,557 +0.04(+0.74%)
Apr 09, 2018 5.200 5.430 5.140 5.430 1,447,387 +0.24(+4.62%)
Apr 06, 2018 5.280 5.320 5.170 5.190 833,493 -0.07(-1.33%)
Apr 05, 2018 5.230 5.275 5.190 5.260 576,558 +0.00(+0.00%)
Apr 04, 2018 5.230 5.280 5.190 5.260 681,729 +0.09(+1.74%)
Apr 03, 2018 5.200 5.260 5.130 5.170 946,278 -0.05(-0.96%)
Apr 02, 2018 5.270 5.335 5.210 5.220 982,580 +0.01(+0.19%)
Mar 29, 2018 5.210 5.210 5.210 0 +0.06(+1.17%)
Mar 28, 2018 5.280 5.280 5.140 5.150 880,784 -0.15(-2.83%)
Mar 27, 2018 5.180 5.300 5.130 5.300 1,252,166 +0.08(+1.53%)
Mar 26, 2018 5.200 5.285 5.150 5.220 1,225,367 +0.07(+1.36%)
Mar 23, 2018 5.070 5.250 5.040 5.150 1,558,038 +0.17(+3.41%)
Mar 22, 2018 5.020 5.060 4.935 4.980 1,453,183 -0.05(-0.99%)
Mar 21, 2018 4.800 5.040 4.780 5.030 1,417,447 +0.31(+6.57%)
Mar 20, 2018 4.700 4.770 4.686 4.720 405,241 +0.01(+0.21%)
Mar 19, 2018 4.720 4.750 4.670 4.710 540,448 -0.01(-0.21%)
Mar 16, 2018 4.670 4.810 4.620 4.720 1,639,841 +0.10(+2.16%)
Mar 15, 2018 4.690 4.700 4.600 4.620 469,853 -0.09(-1.91%)
Mar 14, 2018 4.830 4.840 4.690 4.710 506,219 -0.12(-2.48%)
Mar 13, 2018 4.780 4.840 4.750 4.830 570,115 +0.05(+1.05%)
Mar 12, 2018 4.690 4.790 4.640 4.780 575,153 +0.07(+1.49%)
Mar 09, 2018 4.680 4.740 4.670 4.710 375,419 +0.00(+0.00%)
Mar 08, 2018 4.700 4.710 4.620 4.710 439,943 +0.02(+0.43%)
Mar 07, 2018 4.660 4.690 537,697 -0.11(-2.29%)
Mar 06, 2018 4.740 4.810 4.670 4.800 1,079,934 +0.17(+3.67%)
Mar 05, 2018 4.620 4.690 4.620 4.630 551,700 -0.02(-0.43%)
Mar 02, 2018 4.710 4.750 4.630 4.650 461,960 -0.01(-0.21%)
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.