Fortuna Silver Mines Inc (FSM) Historical Stock Data
4.56 ↑0.32 (7.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSM is down -0.36% a day on average. There have been 12 days where Fortuna Silver Mines Inc closed green and 18 days where FSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 4.30 | 4.56 | ↑$0.26 (6.05%) | 4.27 | 4.61 | 9.58M |
| 2025-01-13 | 4.28 | 4.24 | ↓$0.04 (-0.93%) | 4.19 | 4.30 | 8.42M |
| 2025-01-10 | 4.62 | 4.39 | ↓$0.23 (-4.98%) | 4.37 | 4.64 | 11.08M |
| 2025-01-08 | 4.51 | 4.51 | ↑$0.00 (0.00%) | 4.41 | 4.53 | 9.02M |
| 2025-01-07 | 4.51 | 4.48 | ↓$0.03 (-0.67%) | 4.44 | 4.62 | 8.44M |
| 2025-01-06 | 4.54 | 4.41 | ↓$0.13 (-2.86%) | 4.38 | 4.59 | 12.35M |
| 2025-01-03 | 4.59 | 4.49 | ↓$0.10 (-2.18%) | 4.48 | 4.62 | 9.18M |
| 2025-01-02 | 4.38 | 4.58 | ↑$0.20 (4.57%) | 4.36 | 4.61 | 10.32M |
| 2024-12-31 | 4.20 | 4.29 | ↑$0.09 (2.14%) | 4.19 | 4.32 | 9.63M |
| 2024-12-30 | 4.25 | 4.21 | ↓$0.04 (-0.94%) | 4.15 | 4.33 | 11.15M |
| 2024-12-27 | 4.35 | 4.32 | ↓$0.03 (-0.69%) | 4.26 | 4.36 | 8.06M |
| 2024-12-26 | 4.36 | 4.41 | ↑$0.05 (1.15%) | 4.36 | 4.50 | 5.57M |
| 2024-12-24 | 4.35 | 4.36 | ↑$0.01 (0.23%) | 4.31 | 4.38 | 4.33M |
| 2024-12-23 | 4.30 | 4.35 | ↑$0.05 (1.16%) | 4.27 | 4.40 | 8.14M |
| 2024-12-20 | 4.34 | 4.32 | ↓$0.02 (-0.46%) | 4.31 | 4.45 | 12.92M |
| 2024-12-19 | 4.36 | 4.32 | ↓$0.04 (-0.92%) | 4.30 | 4.45 | 9.06M |
| 2024-12-18 | 4.59 | 4.33 | ↓$0.26 (-5.66%) | 4.32 | 4.61 | 12.87M |
| 2024-12-17 | 4.55 | 4.60 | ↑$0.05 (1.10%) | 4.52 | 4.62 | 5.99M |
| 2024-12-16 | 4.74 | 4.64 | ↓$0.10 (-2.11%) | 4.60 | 4.75 | 7.22M |
| 2024-12-13 | 4.88 | 4.71 | ↓$0.17 (-3.48%) | 4.68 | 4.90 | 7.55M |
| 2024-12-12 | 5.00 | 4.90 | ↓$0.10 (-2.00%) | 4.88 | 5.00 | 10.23M |
| 2024-12-11 | 5.00 | 5.11 | ↑$0.11 (2.20%) | 4.96 | 5.17 | 9.17M |
| 2024-12-10 | 5.11 | 4.97 | ↓$0.14 (-2.74%) | 4.96 | 5.17 | 12.65M |
| 2024-12-09 | 4.96 | 5.06 | ↑$0.10 (2.02%) | 4.95 | 5.34 | 15.29M |
| 2024-12-06 | 4.85 | 4.72 | ↓$0.13 (-2.68%) | 4.66 | 4.88 | 9.83M |
| 2024-12-05 | 4.93 | 4.90 | ↓$0.03 (-0.61%) | 4.80 | 4.97 | 10.36M |
| 2024-12-04 | 4.94 | 4.94 | ↑$0.00 (0.00%) | 4.91 | 5.05 | 8.85M |
| 2024-12-03 | 4.62 | 4.97 | ↑$0.35 (7.58%) | 4.62 | 5.03 | 10.47M |
| 2024-12-02 | 4.72 | 4.54 | ↓$0.18 (-3.81%) | 4.54 | 4.78 | 8.32M |
| 2024-11-29 | 4.84 | 4.78 | ↓$0.06 (-1.24%) | 4.77 | 4.92 | 3.52M |
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