$3.87 +0.09 (%) Fortuna Silver Mines Inc - NYSE

May. 22, 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
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
3/10/20153.633.803.533.58311,527
3/9/20153.933.943.633.72382,363
3/6/20154.054.063.823.91347,931
3/5/20154.144.254.144.1865,286
3/4/20154.414.414.194.19126,329
3/3/20154.314.484.274.38114,169
3/2/20154.524.524.274.31148,051
2/27/20154.344.514.334.50178,461
2/26/20154.414.434.264.31355,592
2/25/20154.324.454.304.39120,284
2/24/20154.194.354.174.29109,796
2/23/20154.184.314.154.23156,366
2/20/20154.344.484.204.21353,815
2/19/20154.554.564.304.33208,761
2/18/20154.304.544.294.53213,690
2/17/20154.494.504.264.33280,651
2/13/20154.674.694.494.56229,504
2/12/20154.524.664.474.53139,046
2/11/20154.664.674.424.46365,470
2/10/20154.714.744.634.6793,489
2/9/20154.704.804.674.7387,831
2/6/20154.784.834.684.69145,633
2/5/20154.844.914.784.88162,902
2/4/20154.794.924.754.81200,933
2/3/20154.814.944.734.78226,139
2/2/20154.785.004.684.93172,239
1/30/20154.614.924.604.83211,217
1/29/20154.604.714.444.61344,444
1/28/20155.015.014.674.74423,306
1/27/20154.805.024.794.96294,563
1/26/20154.474.704.434.70285,550
1/23/20154.704.724.524.55193,113
1/22/20154.804.904.684.73440,743
1/21/20155.115.204.634.80809,282
1/20/20154.835.144.775.13581,777
1/16/20154.804.894.684.75517,300
1/15/20154.794.964.744.79401,227
1/14/20154.804.894.514.61398,355
1/13/20155.255.254.754.85416,510
1/12/20154.925.184.885.13401,149
1/9/20154.855.014.675.01486,539
1/8/20154.935.164.754.89380,389
1/7/20155.035.234.924.98387,002
1/6/20154.885.154.815.09420,147
1/5/20154.704.944.554.91431,578
1/2/20154.414.694.344.68248,932
12/31/20144.454.624.414.55501,548
12/30/20144.404.524.364.46443,587
  • Showing 1-100 of 925 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center