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)

11.20 +0.11 (+0.99%)
Streaming Delayed Price Updated: 1:07 PM EST, Feb 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 10, 2026 10.90 11.22 10.88 11.09 5,550,452 +0.07(+0.64%)
Feb 09, 2026 10.67 11.03 10.49 11.02 5,164,876 +0.64(+6.17%)
Feb 06, 2026 10.05 10.43 10.00 10.38 6,475,283 +0.63(+6.46%)
Feb 05, 2026 10.12 10.37 9.690 9.750 13,012,479 -0.82(-7.76%)
Feb 04, 2026 10.60 10.71 10.09 10.57 14,187,321 +0.31(+3.02%)
Feb 03, 2026 10.39 10.54 9.840 10.26 9,789,681 +0.46(+4.69%)
Feb 02, 2026 9.650 10.15 9.600 9.800 8,309,716 +0.02(+0.20%)
Jan 30, 2026 10.25 10.87 9.660 9.780 12,594,451 -1.71(-14.88%)
Jan 29, 2026 12.08 12.08 11.02 11.49 11,271,429 -0.38(-3.20%)
Jan 28, 2026 11.73 11.88 11.38 11.87 10,930,526 +0.30(+2.59%)
Jan 27, 2026 11.51 11.64 11.09 11.57 8,891,372 +0.09(+0.78%)
Jan 26, 2026 12.29 12.54 11.46 11.48 13,621,287 -0.17(-1.46%)
Jan 23, 2026 11.60 11.77 11.35 11.65 6,440,216 +0.25(+2.19%)
Jan 22, 2026 10.85 11.59 10.85 11.40 8,243,034 +0.59(+5.46%)
Jan 21, 2026 10.95 11.13 10.60 10.81 10,043,930 +0.01(+0.09%)
Jan 20, 2026 10.74 10.95 10.59 10.80 7,643,056 +0.38(+3.65%)
Jan 16, 2026 10.18 10.47 9.930 10.42 8,174,014 +0.15(+1.46%)
Jan 15, 2026 10.07 10.40 10.01 10.27 8,248,978 -0.03(-0.29%)
Jan 14, 2026 10.59 10.61 10.13 10.30 8,238,489 -0.07(-0.68%)
Jan 13, 2026 10.62 10.81 10.33 10.37 6,806,987 -0.11(-1.05%)
Jan 12, 2026 10.60 10.74 10.48 10.48 7,482,005 +0.22(+2.14%)
Jan 09, 2026 10.07 10.36 9.985 10.26 6,619,525 +0.30(+3.01%)
Jan 08, 2026 9.800 9.980 9.720 9.960 5,713,585 -0.09(-0.90%)
Jan 07, 2026 10.10 10.23 9.700 10.05 7,595,832 -0.37(-3.55%)
Jan 06, 2026 10.03 10.46 9.975 10.42 8,727,368 +0.45(+4.51%)
Jan 05, 2026 9.680 10.33 9.660 9.970 8,994,047 +0.43(+4.51%)
Jan 02, 2026 9.990 10.04 9.215 9.540 7,771,772 -0.27(-2.75%)
Dec 31, 2025 9.880 10.00 9.760 9.810 4,208,835 -0.14(-1.41%)
Dec 30, 2025 10.26 10.27 9.870 9.950 5,962,783 +0.02(+0.20%)
Dec 29, 2025 9.800 10.19 9.720 9.930 8,069,066 -0.41(-3.97%)
Dec 26, 2025 10.29 10.38 10.09 10.34 5,033,160 +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%)
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.