FinancialContent is the trusted provider of stock market information to the media industry.
Fortuna Silver Mines Inc (NY: FSM)
3.180 USD  +0.400 (+14.39%)
Official Closing Price  /  Updated: 7:09 PM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 16, 2019 2.810 3.230 2.790 3.180 5,132,104 +0.40(+14.39%)
Jul 15, 2019 2.840 2.850 2.683 2.780 2,031,655 -0.02(-0.71%)
Jul 12, 2019 2.800 2.850 2.720 2.800 2,013,700 +0.03(+1.08%)
Jul 11, 2019 2.890 2.900 2.770 2.770 1,688,232 -0.12(-4.15%)
Jul 10, 2019 2.900 2.940 2.840 2.890 1,412,718 +0.05(+1.76%)
Jul 09, 2019 2.810 2.840 2.770 2.840 1,108,044 +0.02(+0.71%)
Jul 08, 2019 2.860 2.890 2.790 2.820 896,289 -0.03(-1.05%)
Jul 05, 2019 2.810 2.870 2.780 2.850 1,324,600 -0.04(-1.38%)
Jul 03, 2019 2.940 2.960 2.880 2.890 682,400 -0.04(-1.37%)
Jul 02, 2019 2.840 2.930 2.800 2.930 1,808,225 +0.14(+5.02%)
Jul 01, 2019 2.820 2.880 2.780 2.790 1,451,562 -0.06(-2.11%)
Jun 28, 2019 2.890 2.930 2.830 2.850 1,998,100 -0.04(-1.38%)
Jun 27, 2019 2.950 2.950 2.870 2.890 1,360,564 -0.07(-2.36%)
Jun 26, 2019 2.910 2.990 2.875 2.960 1,744,083 +0.01(+0.34%)
Jun 25, 2019 3.020 3.060 2.910 2.950 3,902,996 -0.04(-1.34%)
Jun 24, 2019 2.980 3.050 2.880 2.990 3,470,805 +0.05(+1.70%)
Jun 21, 2019 2.930 2.950 2.800 2.940 3,864,000 +0.01(+0.34%)
Jun 20, 2019 2.860 3.020 2.820 2.930 4,669,788 +0.22(+8.12%)
Jun 19, 2019 2.610 2.710 2.570 2.710 2,667,745 +0.08(+3.04%)
Jun 18, 2019 2.570 2.690 2.557 2.630 3,027,918 +0.12(+4.78%)
Jun 17, 2019 2.490 2.530 2.400 2.510 2,913,335 +0.01(+0.40%)
Jun 14, 2019 2.580 2.620 2.450 2.500 2,436,100 -0.03(-1.19%)
Jun 13, 2019 2.480 2.570 2.470 2.530 2,236,636 +0.06(+2.43%)
Jun 12, 2019 2.480 2.490 2.460 2.470 1,841,472 +0.03(+1.23%)
Jun 11, 2019 2.450 2.495 2.430 2.440 1,404,009 -0.01(-0.41%)
Jun 10, 2019 2.510 2.530 2.440 2.450 1,159,623 -0.14(-5.41%)
Jun 07, 2019 2.650 2.660 2.580 2.590 1,113,200 -0.02(-0.77%)
Jun 06, 2019 2.650 2.660 2.570 2.610 1,075,337 +0.01(+0.38%)
Jun 05, 2019 2.770 2.790 2.560 2.600 1,744,627 -0.09(-3.35%)
Jun 04, 2019 2.700 2.735 2.615 2.690 1,582,353 -0.01(-0.37%)
Jun 03, 2019 2.650 2.720 2.560 2.700 2,507,267 +0.11(+4.25%)
May 31, 2019 2.460 2.590 2.420 2.590 2,401,100 +0.16(+6.58%)
May 30, 2019 2.400 2.460 2.390 2.430 1,747,276 +0.03(+1.25%)
May 29, 2019 2.440 2.450 2.390 2.400 1,299,510 -0.04(-1.64%)
May 28, 2019 2.500 2.520 2.420 2.440 2,005,018 -0.08(-3.17%)
May 24, 2019 2.500 2.535 2.470 2.520 966,600 +0.03(+1.20%)
May 23, 2019 2.500 2.595 2.460 2.490 1,623,823 -0.02(-0.80%)
May 22, 2019 2.580 2.580 2.470 2.510 1,339,299 -0.06(-2.33%)
May 21, 2019 2.650 2.650 2.535 2.570 1,786,897 -0.08(-3.02%)
May 20, 2019 2.610 2.770 2.600 2.650 956,422 +0.01(+0.38%)
May 17, 2019 2.580 2.650 2.540 2.640 1,910,900 +0.04(+1.54%)
May 16, 2019 2.600 2.640 2.530 2.600 2,115,274 -0.02(-0.76%)
May 15, 2019 2.890 2.900 2.600 2.620 2,564,356 -0.25(-8.71%)
May 14, 2019 2.930 2.950 2.835 2.870 647,889 -0.06(-2.05%)
May 13, 2019 2.880 2.930 2.880 2.930 905,307 +0.07(+2.45%)
May 10, 2019 2.920 2.930 2.820 2.860 1,492,200 +0.01(+0.35%)
May 09, 2019 2.900 2.970 2.850 2.850 1,338,100 -0.06(-2.06%)
May 08, 2019 3.060 3.060 2.890 2.910 1,357,868 -0.14(-4.59%)
May 07, 2019 3.030 3.060 2.990 3.050 852,780 +0.00(+0.00%)
May 06, 2019 3.010 3.050 2.980 3.050 607,860 +0.04(+1.33%)
May 03, 2019 2.990 3.100 2.975 3.010 668,800 +0.06(+2.03%)
May 02, 2019 2.970 3.000 2.910 2.950 992,821 -0.04(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.