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 (%)
Mar 29, 2019 3.460 3.489 3.340 3.350 1,024,100 -0.07(-2.05%)
Mar 28, 2019 3.540 3.540 3.395 3.420 1,206,457 -0.17(-4.74%)
Mar 27, 2019 3.660 3.710 3.565 3.590 906,459 -0.06(-1.64%)
Mar 26, 2019 3.600 3.710 3.595 3.650 1,359,293 +0.02(+0.55%)
Mar 25, 2019 3.680 3.700 3.610 3.630 1,329,814 -0.03(-0.82%)
Mar 22, 2019 3.670 3.780 3.630 3.660 1,388,400 -0.02(-0.54%)
Mar 21, 2019 3.720 3.780 3.585 3.680 1,262,635 -0.03(-0.81%)
Mar 20, 2019 3.690 3.720 3.525 3.710 1,398,606 +0.02(+0.54%)
Mar 19, 2019 3.750 3.760 3.680 3.690 611,883 -0.02(-0.54%)
Mar 18, 2019 3.800 3.840 3.670 3.710 1,050,499 -0.09(-2.37%)
Mar 15, 2019 3.660 3.800 3.660 3.800 1,873,600 +0.16(+4.40%)
Mar 14, 2019 3.610 3.700 3.500 3.640 1,825,243 +0.03(+0.83%)
Mar 13, 2019 3.620 3.640 3.540 3.610 1,268,826 +0.03(+0.84%)
Mar 12, 2019 3.500 3.590 3.490 3.580 815,145 +0.13(+3.77%)
Mar 11, 2019 3.510 3.534 3.380 3.450 786,698 -0.07(-1.99%)
Mar 08, 2019 3.590 3.600 3.360 3.520 1,358,500 +0.17(+5.07%)
Mar 07, 2019 3.380 3.460 3.310 3.350 1,279,600 -0.02(-0.59%)
Mar 06, 2019 3.550 3.550 3.360 3.370 1,479,832 -0.18(-5.07%)
Mar 05, 2019 3.580 3.615 3.490 3.550 1,342,637 -0.10(-2.74%)
Mar 04, 2019 3.650 3.660 3.570 3.650 565,714 -0.03(-0.82%)
Mar 01, 2019 3.700 3.810 3.670 3.680 902,500 -0.06(-1.60%)
Feb 28, 2019 3.780 3.790 3.700 3.740 558,747 -0.04(-1.06%)
Feb 27, 2019 3.820 3.870 3.760 3.780 625,214 -0.05(-1.31%)
Feb 26, 2019 3.850 3.920 3.780 3.830 484,453 -0.03(-0.78%)
Feb 25, 2019 3.830 3.940 3.830 3.860 943,307 +0.03(+0.78%)
Feb 22, 2019 3.720 3.900 3.720 3.830 1,173,500 +0.13(+3.51%)
Feb 21, 2019 3.760 3.800 3.670 3.700 1,310,911 -0.11(-2.89%)
Feb 20, 2019 4.150 4.150 3.790 3.810 3,477,303 -0.31(-7.52%)
Feb 19, 2019 4.080 4.180 4.070 4.120 1,099,317 +0.11(+2.74%)
Feb 15, 2019 3.960 4.030 3.910 4.010 913,600 +0.08(+2.04%)
Feb 14, 2019 3.770 3.940 3.750 3.930 603,524 +0.16(+4.24%)
Feb 13, 2019 3.800 3.870 3.770 3.770 591,919 -0.03(-0.79%)
Feb 12, 2019 3.860 3.880 3.765 3.800 345,503 -0.03(-0.78%)
Feb 11, 2019 3.840 3.890 3.830 3.830 246,584 -0.07(-1.79%)
Feb 08, 2019 3.860 3.920 3.820 3.900 450,800 +0.07(+1.83%)
Feb 07, 2019 3.950 3.965 3.830 3.830 540,816 -0.11(-2.79%)
Feb 06, 2019 3.950 4.040 3.920 3.940 710,670 -0.03(-0.76%)
Feb 05, 2019 3.940 3.980 3.880 3.970 530,829 +0.03(+0.76%)
Feb 04, 2019 3.910 3.960 3.850 3.940 685,957 -0.03(-0.76%)
Feb 01, 2019 4.010 4.050 3.940 3.970 739,900 -0.06(-1.49%)
Jan 31, 2019 3.950 4.040 3.930 4.030 1,190,325 +0.13(+3.33%)
Jan 30, 2019 3.860 3.970 3.760 3.900 1,522,870 +0.15(+4.00%)
Jan 29, 2019 3.730 3.750 3.660 3.750 805,168 +0.15(+4.17%)
Jan 28, 2019 3.600 3.660 3.590 3.600 524,782 +0.00(+0.00%)
Jan 25, 2019 3.540 3.640 3.540 3.600 776,600 +0.13(+3.75%)
Jan 24, 2019 3.450 3.500 3.440 3.470 364,894 +0.02(+0.58%)
Jan 23, 2019 3.450 3.485 3.435 3.450 559,750 +0.00(+0.00%)
Jan 22, 2019 3.360 3.480 3.360 3.450 1,336,046 +0.11(+3.29%)
Jan 18, 2019 3.480 3.480 3.320 3.340 1,404,400 -0.17(-4.84%)
Jan 17, 2019 3.520 3.580 3.480 3.510 470,091 -0.02(-0.57%)
Jan 16, 2019 3.500 3.590 3.490 3.530 602,404 +0.01(+0.28%)
Jan 15, 2019 3.670 3.670 3.470 3.520 755,874 -0.15(-4.09%)
Jan 14, 2019 3.710 3.730 3.650 3.670 567,952 -0.04(-1.08%)
Jan 11, 2019 3.750 3.760 3.690 3.710 437,400 -0.03(-0.80%)
Jan 10, 2019 3.900 3.940 3.730 3.740 899,398 -0.18(-4.59%)
Jan 09, 2019 3.880 3.950 3.870 3.920 627,644 +0.07(+1.82%)
Jan 08, 2019 3.690 3.870 3.670 3.850 738,786 +0.15(+4.05%)
Jan 07, 2019 3.800 3.840 3.670 3.700 598,334 -0.08(-2.12%)
Jan 04, 2019 3.770 3.840 3.730 3.780 770,300 -0.01(-0.26%)
Jan 03, 2019 3.710 3.820 3.680 3.790 823,384 +0.11(+2.99%)
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.