ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fortuna Mining Corp. Common Shares (NY:FSM)

10.34 +0.22 (+2.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 10.29 10.38 10.09 10.34 5,020,916 +0.22(+2.17%)
Dec 24, 2025 10.12 10.16 9.895 10.12 3,672,385 -0.06(-0.59%)
Dec 23, 2025 10.34 10.34 9.850 10.18 6,740,489 +0.01(+0.10%)
Dec 22, 2025 10.15 10.33 9.990 10.17 6,258,587 +0.32(+3.25%)
Dec 19, 2025 9.580 9.990 9.580 9.850 13,436,834 +0.25(+2.60%)
Dec 18, 2025 9.770 9.955 9.535 9.600 8,871,692 -0.16(-1.64%)
Dec 17, 2025 9.695 9.830 9.530 9.760 6,982,226 +0.23(+2.41%)
Dec 16, 2025 9.570 9.775 9.390 9.530 7,309,427 -0.05(-0.52%)
Dec 15, 2025 9.980 10.00 9.440 9.580 8,162,947 -0.20(-2.04%)
Dec 12, 2025 10.03 10.06 9.595 9.780 10,496,243 +0.00(+0.00%)
Dec 11, 2025 9.630 10.07 9.550 9.780 11,044,094 +0.24(+2.52%)
Dec 10, 2025 9.420 9.650 9.170 9.540 6,618,356 +0.04(+0.42%)
Dec 09, 2025 9.240 9.600 9.190 9.500 5,161,241 +0.28(+3.04%)
Dec 08, 2025 9.320 9.470 9.220 9.220 5,814,587 -0.04(-0.43%)
Dec 05, 2025 9.450 9.630 9.210 9.260 6,529,823 -0.04(-0.43%)
Dec 04, 2025 9.430 9.475 9.260 9.300 3,931,188 -0.25(-2.62%)
Dec 03, 2025 9.850 9.870 9.500 9.550 4,967,523 -0.18(-1.85%)
Dec 02, 2025 9.790 9.840 9.380 9.730 7,390,516 -0.19(-1.92%)
Dec 01, 2025 10.27 10.38 9.910 9.920 8,187,551 -0.20(-1.98%)
Nov 28, 2025 9.910 10.18 9.794 10.12 5,945,972 +0.36(+3.69%)
Nov 26, 2025 9.470 9.790 9.380 9.760 7,432,454 +0.45(+4.83%)
Nov 25, 2025 9.070 9.440 9.040 9.310 7,480,479 +0.24(+2.65%)
Nov 24, 2025 8.340 9.120 8.320 9.070 10,083,692 +0.84(+10.21%)
Nov 21, 2025 8.000 8.287 7.902 8.230 9,500,728 +0.16(+1.98%)
Nov 20, 2025 8.400 8.640 8.040 8.070 9,100,332 -0.44(-5.17%)
Nov 19, 2025 8.480 8.720 8.330 8.510 5,921,499 +0.20(+2.41%)
Nov 18, 2025 8.200 8.420 8.115 8.310 6,204,059 +0.07(+0.85%)
Nov 17, 2025 8.320 8.395 8.100 8.240 5,977,719 -0.11(-1.32%)
Nov 14, 2025 8.050 8.450 7.930 8.350 5,797,522 -0.05(-0.60%)
Nov 13, 2025 8.700 8.700 8.285 8.400 7,443,154 -0.23(-2.67%)
Nov 12, 2025 8.490 8.810 8.400 8.630 10,095,136 +0.23(+2.74%)
Nov 11, 2025 8.470 8.470 8.170 8.400 11,644,376 -0.02(-0.24%)
Nov 10, 2025 8.460 8.695 8.380 8.420 14,114,818 +0.23(+2.81%)
Nov 07, 2025 8.040 8.277 7.860 8.190 13,740,838 +0.21(+2.63%)
Nov 06, 2025 8.150 8.305 7.960 7.980 12,319,035 +0.10(+1.27%)
Nov 05, 2025 8.080 8.080 7.720 7.880 12,090,896 +0.04(+0.51%)
Nov 04, 2025 7.940 8.025 7.810 7.840 18,252,890 -0.38(-4.62%)
Nov 03, 2025 8.250 8.330 8.021 8.220 16,331,898 -0.05(-0.60%)
Oct 31, 2025 8.200 8.290 8.090 8.270 16,958,068 +0.01(+0.12%)
Oct 30, 2025 8.000 8.290 7.980 8.260 17,434,250 +0.23(+2.86%)
Oct 29, 2025 8.310 8.360 7.935 8.030 10,713,947 -0.09(-1.11%)
Oct 28, 2025 7.850 8.180 7.850 8.120 15,314,790 +0.18(+2.27%)
Oct 27, 2025 8.000 8.070 7.700 7.940 12,440,365 -0.22(-2.70%)
Oct 24, 2025 8.110 8.290 8.034 8.160 11,267,622 -0.05(-0.61%)
Oct 23, 2025 8.300 8.340 8.095 8.210 9,436,328 +0.11(+1.36%)
Oct 22, 2025 7.780 8.170 7.690 8.100 11,046,144 +0.09(+1.12%)
Oct 21, 2025 8.260 8.380 7.960 8.010 12,134,069 -0.89(-10.00%)
Oct 20, 2025 8.870 8.970 8.700 8.900 10,803,122 +0.20(+2.30%)
Oct 17, 2025 9.220 9.370 8.555 8.700 14,865,513 -0.81(-8.52%)
Oct 16, 2025 9.800 9.800 9.420 9.510 15,558,472 -0.13(-1.35%)
Oct 15, 2025 9.300 9.815 9.245 9.640 18,932,560 +0.47(+5.13%)
Oct 14, 2025 8.860 9.370 8.800 9.170 16,538,123 +0.09(+0.99%)
Oct 13, 2025 9.210 9.337 8.965 9.080 12,143,220 +0.23(+2.60%)
Oct 10, 2025 9.080 9.080 8.730 8.850 16,702,353 -0.10(-1.12%)
Oct 09, 2025 9.440 9.590 8.815 8.950 21,623,504 -0.43(-4.58%)
Oct 08, 2025 9.110 9.550 9.380 27,500,692 +0.60(+6.83%)
Oct 07, 2025 8.960 8.999 8.720 8.780 22,752,172 -0.19(-2.12%)
Oct 06, 2025 8.990 9.270 8.930 8.970 25,081,136 +0.04(+0.45%)
Oct 03, 2025 8.980 9.100 8.790 8.930 20,512,304 +0.04(+0.45%)
Oct 02, 2025 8.950 9.010 8.440 8.890 22,810,076 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.