$3.87 -0.64 (%) Fortuna Silver Mines Inc - NYSE

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSM historical data

Date Open High Low Close Volume
11/28/20144.164.213.873.87275,806
11/26/20144.904.934.504.51281,166
11/25/20144.624.904.544.90190,775
11/24/20144.424.634.404.59193,112
11/21/20144.674.754.524.57311,595
11/20/20144.484.634.384.54323,289
11/19/20144.604.604.284.41383,153
11/18/20144.684.714.474.56397,762
11/17/20144.434.644.334.60265,246
11/14/20144.074.534.014.43379,192
11/13/20144.504.554.134.18306,156
11/12/20144.454.644.254.48620,580
11/11/20143.974.593.884.42696,201
11/10/20143.833.853.663.81266,323
11/7/20143.664.003.613.92304,917
11/6/20143.353.633.353.51285,399
11/5/20143.443.573.263.30344,433
11/4/20143.623.813.583.62197,742
11/3/20143.493.693.453.68235,802
10/31/20143.583.583.303.49500,070
10/30/20144.104.123.773.81333,140
10/29/20144.514.564.174.21210,648
10/28/20144.404.584.354.57158,028
10/27/20144.574.574.344.34163,927
10/24/20144.584.754.584.67175,288
10/23/20144.504.714.264.62385,453
10/22/20144.524.674.524.58380,948
10/21/20144.784.794.614.65194,118
10/20/20144.644.754.624.73140,179
10/17/20144.714.744.604.62214,663
10/16/20144.664.794.574.71179,783
10/15/20144.614.774.494.73317,446
10/14/20144.494.724.474.58270,037
10/13/20144.524.564.424.47257,737
10/10/20144.204.684.154.46349,008
10/9/20144.424.424.034.20256,706
10/8/20143.884.353.654.33417,242
10/7/20143.954.013.833.84274,472
10/6/20143.753.893.713.84205,198
10/3/20143.873.903.683.72315,218
10/2/20144.104.113.903.97254,000
10/1/20144.104.174.014.14160,574
9/30/20144.124.254.034.06264,812
9/29/20144.254.254.134.14156,694
9/26/20144.214.294.164.21210,303
9/25/20144.154.284.094.23310,930
9/24/20144.154.234.074.11163,017
9/23/20144.034.224.014.20173,527
9/22/20144.154.194.004.02339,748
9/19/20144.544.634.334.351,065,438
9/18/20144.624.674.534.58186,151
9/17/20144.754.844.574.61134,544
9/16/20144.694.804.604.75124,859
9/15/20144.594.734.594.65149,033
9/12/20144.654.694.514.55124,371
9/11/20144.584.734.484.71137,510
9/10/20144.654.714.564.6184,465
9/9/20144.514.714.514.68128,319
9/8/20144.714.714.504.55217,672
9/5/20144.744.824.654.75152,513
9/4/20144.965.054.664.69274,576
9/3/20144.944.994.904.90267,221
9/2/20144.965.054.934.96206,675
8/29/20145.155.285.075.14165,283
8/28/20145.165.315.125.14121,260
8/27/20145.095.205.015.10221,568
8/26/20144.955.054.875.01195,350
8/25/20144.834.924.814.81211,332
8/22/20144.854.944.804.86170,887
8/21/20144.994.994.844.89227,249
8/20/20144.975.094.975.02139,918
8/19/20145.045.094.965.02237,685
8/18/20145.085.124.975.03362,121
8/15/20145.065.225.005.15454,686
8/14/20145.385.415.195.22334,294
8/13/20145.765.765.285.37472,643
8/12/20145.725.905.685.76263,082
8/11/20145.555.765.555.73149,418
8/8/20145.635.755.575.60153,287
8/7/20145.565.735.465.65167,868
8/6/20145.565.725.545.65202,413
8/5/20145.405.505.255.47262,920
8/4/20145.455.525.455.47108,570
8/1/20145.545.595.435.50139,412
7/31/20145.485.555.395.46181,493
7/30/20145.585.615.395.61205,239
7/29/20145.735.775.605.63139,734
7/28/20145.605.735.505.73158,642
7/25/20145.305.585.275.58167,578
7/24/20145.425.425.255.29151,956
7/23/20145.525.675.365.42147,061
7/22/20145.735.735.525.55109,400
7/21/20145.685.735.525.68215,498
7/18/20145.605.675.385.56171,751
7/17/20145.415.615.325.60164,261
7/16/20145.325.485.305.33240,069
7/15/20145.675.715.325.33264,096
7/14/20145.505.785.435.61282,899
7/11/20145.525.795.485.78351,237
7/10/20146.196.195.455.46677,219
  • Showing 1-100 of 805 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center