Fortuna Silver Mines Inc (FSM) Historical Stock Data
4.97 ↓0.03 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSM is up 0.02% a day on average. There have been 11 days where Fortuna Silver Mines Inc closed green and 19 days where FSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.02 | 4.97 | ↓$0.05 (-1.00%) | 4.90 | 5.04 | 8.41M |
| 2024-11-21 | 4.90 | 5.00 | ↑$0.10 (2.04%) | 4.84 | 5.02 | 7.06M |
| 2024-11-20 | 4.76 | 4.85 | ↑$0.09 (1.89%) | 4.72 | 4.90 | 6.80M |
| 2024-11-19 | 4.87 | 4.83 | ↓$0.04 (-0.82%) | 4.73 | 4.91 | 6.65M |
| 2024-11-18 | 4.89 | 4.86 | ↓$0.03 (-0.61%) | 4.82 | 4.97 | 9.52M |
| 2024-11-15 | 4.73 | 4.68 | ↓$0.05 (-1.06%) | 4.65 | 4.81 | 11.36M |
| 2024-11-14 | 4.49 | 4.70 | ↑$0.21 (4.68%) | 4.47 | 4.78 | 9.70M |
| 2024-11-13 | 4.67 | 4.54 | ↓$0.13 (-2.78%) | 4.52 | 4.71 | 6.59M |
| 2024-11-12 | 4.43 | 4.59 | ↑$0.16 (3.61%) | 4.43 | 4.62 | 6.57M |
| 2024-11-11 | 4.57 | 4.50 | ↓$0.07 (-1.53%) | 4.38 | 4.68 | 8.87M |
| 2024-11-08 | 4.75 | 4.78 | ↑$0.03 (0.63%) | 4.67 | 4.84 | 7.38M |
| 2024-11-07 | 4.93 | 4.79 | ↓$0.14 (-2.84%) | 4.69 | 4.93 | 7.44M |
| 2024-11-06 | 4.50 | 4.68 | ↑$0.18 (4.00%) | 4.45 | 4.74 | 7.34M |
| 2024-11-05 | 4.84 | 4.76 | ↓$0.08 (-1.65%) | 4.75 | 4.93 | 4.65M |
| 2024-11-04 | 4.87 | 4.80 | ↓$0.07 (-1.44%) | 4.78 | 4.95 | 5.31M |
| 2024-11-01 | 5.03 | 4.90 | ↓$0.13 (-2.58%) | 4.90 | 5.08 | 7.23M |
| 2024-10-31 | 5.00 | 4.97 | ↓$0.03 (-0.60%) | 4.84 | 5.04 | 7.30M |
| 2024-10-30 | 5.25 | 5.11 | ↓$0.14 (-2.67%) | 5.00 | 5.26 | 6.62M |
| 2024-10-29 | 5.17 | 5.28 | ↑$0.11 (2.13%) | 5.12 | 5.29 | 7.07M |
| 2024-10-28 | 5.05 | 5.12 | ↑$0.07 (1.39%) | 5.05 | 5.16 | 5.12M |
| 2024-10-25 | 5.18 | 5.08 | ↓$0.10 (-1.93%) | 5.03 | 5.24 | 8.26M |
| 2024-10-24 | 5.36 | 5.20 | ↓$0.16 (-2.99%) | 5.10 | 5.39 | 8.01M |
| 2024-10-23 | 5.31 | 5.29 | ↓$0.02 (-0.38%) | 5.19 | 5.39 | 8.36M |
| 2024-10-22 | 5.38 | 5.46 | ↑$0.08 (1.49%) | 5.35 | 5.52 | 7.79M |
| 2024-10-21 | 5.35 | 5.28 | ↓$0.07 (-1.31%) | 5.14 | 5.41 | 10.55M |
| 2024-10-18 | 4.75 | 5.15 | ↑$0.40 (8.42%) | 4.74 | 5.20 | 9.67M |
| 2024-10-17 | 4.67 | 4.66 | ↓$0.01 (-0.21%) | 4.57 | 4.70 | 5.12M |
| 2024-10-16 | 4.75 | 4.64 | ↓$0.11 (-2.32%) | 4.62 | 4.83 | 7.14M |
| 2024-10-15 | 4.67 | 4.67 | ↑$0.00 (0.00%) | 4.58 | 4.74 | 4.70M |
| 2024-10-14 | 4.74 | 4.69 | ↓$0.05 (-1.05%) | 4.61 | 4.77 | 3.02M |
Create an account or log in to view more rows.
$FSM Games being played here.
$FSM keep inchin
$FSM bear trap dude
$FSM the end is near
$FSM Markets about as efficient as a retirement home
$FSM i like the stock
$FSM to the moon
$FSM steady steady n hold
$FSM holy fuck
$FSM how low can she go