Fortuna Silver Mines Inc (FSM) Historical Stock Data
5.55 ↓0.14 (-2.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSM is up 0.03% a day on average. There have been 16 days where Fortuna Silver Mines Inc closed green and 14 days where FSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.49 | 5.55 | ↑$0.06 (1.09%) | 5.37 | 5.62 | 14.43M |
| 2025-05-09 | 5.47 | 5.69 | ↑$0.22 (4.02%) | 5.33 | 5.72 | 20.03M |
| 2025-05-08 | 6.08 | 5.36 | ↓$0.72 (-11.84%) | 5.35 | 6.11 | 19.89M |
| 2025-05-07 | 6.07 | 6.16 | ↑$0.09 (1.48%) | 6.02 | 6.24 | 16.39M |
| 2025-05-06 | 6.16 | 6.26 | ↑$0.10 (1.62%) | 6.00 | 6.26 | 13.21M |
| 2025-05-05 | 6.10 | 6.04 | ↓$0.06 (-0.98%) | 5.91 | 6.11 | 9.84M |
| 2025-05-02 | 6.02 | 5.93 | ↓$0.09 (-1.50%) | 5.82 | 6.06 | 12.35M |
| 2025-05-01 | 6.06 | 5.95 | ↓$0.11 (-1.82%) | 5.89 | 6.12 | 14.86M |
| 2025-04-30 | 6.01 | 6.25 | ↑$0.24 (3.99%) | 6.00 | 6.25 | 17.89M |
| 2025-04-29 | 6.17 | 6.07 | ↓$0.10 (-1.62%) | 6.04 | 6.18 | 9.44M |
| 2025-04-28 | 6.07 | 6.17 | ↑$0.10 (1.65%) | 5.97 | 6.18 | 11.85M |
| 2025-04-25 | 5.95 | 6.06 | ↑$0.11 (1.85%) | 5.89 | 6.10 | 8.55M |
| 2025-04-24 | 6.19 | 6.13 | ↓$0.06 (-0.97%) | 6.04 | 6.23 | 10.70M |
| 2025-04-23 | 5.93 | 6.09 | ↑$0.16 (2.70%) | 5.82 | 6.25 | 14.85M |
| 2025-04-22 | 6.34 | 6.16 | ↓$0.18 (-2.84%) | 6.13 | 6.42 | 16.74M |
| 2025-04-21 | 6.78 | 6.31 | ↓$0.47 (-6.93%) | 6.17 | 6.78 | 18.38M |
| 2025-04-17 | 6.37 | 6.37 | ↑$0.00 (0.00%) | 6.11 | 6.53 | 11.38M |
| 2025-04-16 | 6.67 | 6.50 | ↓$0.17 (-2.55%) | 6.25 | 6.76 | 17.71M |
| 2025-04-15 | 6.58 | 6.46 | ↓$0.12 (-1.82%) | 6.34 | 6.76 | 14.37M |
| 2025-04-14 | 6.37 | 6.54 | ↑$0.17 (2.67%) | 6.28 | 6.58 | 14.14M |
| 2025-04-11 | 6.50 | 6.48 | ↓$0.02 (-0.31%) | 6.36 | 6.61 | 16.87M |
| 2025-04-10 | 5.76 | 6.23 | ↑$0.47 (8.16%) | 5.75 | 6.34 | 19.28M |
| 2025-04-09 | 5.46 | 5.75 | ↑$0.29 (5.31%) | 5.32 | 5.86 | 17.24M |
| 2025-04-08 | 5.62 | 5.19 | ↓$0.43 (-7.65%) | 5.13 | 5.69 | 12.60M |
| 2025-04-07 | 5.15 | 5.38 | ↑$0.23 (4.47%) | 5.13 | 5.79 | 10.97M |
| 2025-04-04 | 5.63 | 5.37 | ↓$0.26 (-4.53%) | 5.22 | 5.75 | 12.69M |
| 2025-04-03 | 5.83 | 6.09 | ↑$0.26 (4.46%) | 5.77 | 6.23 | 25.28M |
| 2025-04-02 | 6.09 | 6.24 | ↑$0.15 (2.46%) | 6.01 | 6.27 | 15.79M |
| 2025-04-01 | 6.09 | 6.13 | ↑$0.04 (0.66%) | 5.92 | 6.15 | 20.19M |
| 2025-03-31 | 6.12 | 6.10 | ↓$0.02 (-0.33%) | 5.81 | 6.14 | 17.08M |
Create an account or log in to view more rows.
$FSM lfg!!! So much movement ! Buy n hodl!
$FSM to the moon
$FSM I like it
$FSM how low can she go
$FSM im in.
$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