$2.78 +0.08 (%) Fortuna Silver Mines Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSM historical data

Date Open High Low Close Volume
7/31/20152.732.822.712.78179,473
7/30/20152.702.782.642.70188,817
7/29/20152.672.812.652.77212,339
7/28/20152.612.702.612.68159,866
7/27/20152.602.762.542.59298,905
7/24/20152.422.692.392.66447,934
7/23/20152.712.782.452.49832,761
7/22/20152.692.792.602.74230,847
7/21/20152.742.882.702.71398,339
7/20/20152.972.972.672.70962,037
7/17/20153.203.213.013.01445,816
7/16/20153.283.283.153.25310,219
7/15/20153.423.423.203.28370,789
7/14/20153.403.593.373.45146,197
7/13/20153.383.413.303.40263,569
7/10/20153.423.443.333.41237,320
7/9/20153.403.433.273.38472,127
7/8/20153.563.573.323.35375,191
7/7/20153.573.573.473.51425,805
7/6/20153.613.723.573.62262,183
7/2/20153.633.693.553.64194,856
7/1/20153.673.683.543.59165,298
6/30/20153.613.713.563.66325,672
6/29/20153.723.753.623.64226,450
6/26/20153.793.853.713.72180,386
6/25/20153.863.883.763.80154,787
6/24/20153.893.943.803.87198,997
6/23/20153.913.953.853.89145,195
6/22/20153.913.973.803.93244,063
6/19/20154.034.033.903.92253,440
6/18/20154.084.133.953.99363,156
6/17/20153.984.043.874.03436,165
6/16/20153.683.983.653.931,052,184
6/15/20153.653.793.613.71196,746
6/12/20153.753.773.653.66190,210
6/11/20153.703.813.683.78346,705
6/10/20153.793.803.663.74467,685
6/9/20153.693.753.613.68310,591
6/8/20153.683.693.563.67243,151
6/5/20153.643.703.603.63302,049
6/4/20153.783.783.673.68316,214
6/3/20153.893.893.773.78341,099
6/2/20153.713.933.713.86377,849
6/1/20153.833.833.713.71109,355
5/29/20153.753.863.753.81105,083
5/28/20153.743.793.703.75215,478
5/27/20153.703.763.663.74148,223
5/26/20153.773.773.663.69443,892
5/22/20153.763.893.763.87236,592
5/21/20153.843.843.773.7893,725
5/20/20153.863.953.833.85177,993
5/19/20153.833.943.783.86207,249
5/18/20154.004.003.903.90103,036
5/15/20153.824.043.793.931,161,466
5/14/20154.024.063.783.83653,087
5/13/20153.884.043.813.96680,667
5/12/20153.713.823.703.78149,052
5/11/20153.793.873.753.76175,759
5/8/20153.763.773.653.73129,625
5/7/20153.673.703.583.68163,974
5/6/20153.743.793.653.72121,318
5/5/20153.793.843.723.74173,376
5/4/20153.853.863.743.78163,312
5/1/20153.723.803.723.74145,554
4/30/20153.863.863.723.79220,609
4/29/20153.844.023.773.92325,717
4/28/20153.703.873.683.83205,525
4/27/20153.723.863.673.67409,020
4/24/20153.673.753.593.65235,382
4/23/20153.513.723.513.69311,384
4/22/20153.603.613.473.49216,554
4/21/20153.603.643.563.60293,485
4/20/20153.443.633.413.59584,543
4/17/20153.523.563.403.41214,135
4/16/20153.663.683.483.50260,216
4/15/20153.583.683.503.67271,974
4/14/20153.603.623.493.54381,433
4/13/20153.753.763.583.61180,338
4/10/20153.783.823.703.72205,513
4/9/20153.753.753.623.70205,018
4/8/20153.933.933.753.77218,966
4/7/20153.943.993.913.93150,638
4/6/20154.044.073.933.99241,722
4/2/20153.843.903.753.85249,061
4/1/20153.843.893.723.82540,957
3/31/20153.833.843.703.84735,171
3/30/20153.853.873.683.80613,253
3/27/20153.853.983.783.87297,610
3/26/20154.054.133.803.88224,358
3/25/20154.144.183.963.97202,562
3/24/20154.104.164.054.08305,620
3/23/20153.874.143.834.10684,016
3/20/20153.844.103.763.762,030,370
3/19/20153.753.853.733.84226,429
3/18/20153.713.843.643.84302,848
3/17/20153.763.813.633.72507,655
3/16/20153.783.823.573.77671,244
3/13/20153.743.853.663.71145,125
3/12/20153.853.903.663.70262,797
3/11/20153.643.833.493.80205,526
  • Showing 1-100 of 973 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!