$6.67 +0.20 (%) Fortuna Silver Mines Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSM historical data

Date Open High Low Close Volume
1/20/20176.516.856.396.671,367,453
1/19/20176.366.596.246.471,086,771
1/18/20176.786.866.396.501,464,396
1/17/20176.706.926.706.821,940,483
1/13/20176.286.536.166.47819,094
1/12/20176.656.736.236.351,365,929
1/11/20176.426.566.196.451,388,750
1/10/20176.556.706.396.541,500,685
1/9/20176.456.696.326.442,520,549
1/6/20176.536.746.116.301,978,514
1/5/20176.336.786.316.712,350,235
1/4/20176.286.286.036.151,701,226
1/3/20175.736.135.666.121,445,760
12/30/20166.206.305.645.652,163,724
12/29/20165.656.165.586.152,123,554
12/28/20165.395.635.325.561,482,162
12/27/20165.175.515.175.46874,503
12/23/20165.035.175.015.10634,725
12/22/20165.075.225.005.021,113,939
12/21/20165.245.295.115.13828,939
12/20/20165.185.265.075.241,464,224
12/19/20165.195.465.175.311,551,623
12/16/20165.335.525.185.184,678,288
12/15/20165.405.485.205.282,078,951
12/14/20166.076.275.595.591,860,549
12/13/20165.826.125.825.991,626,450
12/12/20165.785.995.695.831,479,417
12/9/20166.126.125.645.661,488,622
12/8/20166.266.366.056.16788,866
12/7/20166.526.616.206.281,481,428
12/6/20166.606.696.266.341,248,751
12/5/20166.426.736.266.601,397,361
12/2/20166.186.556.186.541,620,400
12/1/20166.056.315.836.101,639,530
11/30/20166.216.226.046.071,067,033
11/29/20166.056.296.006.22700,087
11/28/20166.106.276.046.21629,602
11/25/20166.136.135.986.04633,767
11/23/20166.136.205.966.121,399,260
11/22/20166.256.476.036.451,014,418
11/21/20166.206.346.096.171,037,904
11/18/20166.176.285.936.132,094,509
11/17/20166.646.726.126.231,688,035
11/16/20166.636.666.356.511,237,841
11/15/20166.186.756.016.731,732,290
11/14/20165.806.435.706.213,360,157
11/11/20166.846.925.855.923,407,784
11/10/20167.237.256.746.902,934,185
11/9/20167.217.686.927.223,552,547
11/8/20166.987.146.636.761,468,740
11/7/20166.907.006.686.91969,883
11/4/20167.407.436.837.091,692,152
11/3/20167.207.437.167.391,002,468
11/2/20167.487.737.217.242,240,323
11/1/20167.077.386.967.281,451,529
10/31/20166.616.866.506.841,033,204
10/28/20166.646.816.446.631,337,920
10/27/20166.886.916.576.641,170,734
10/26/20166.957.036.746.82949,530
10/25/20166.897.076.716.97874,908
10/24/20167.127.176.676.811,083,295
10/21/20166.726.816.656.79815,470
10/20/20167.007.016.726.77934,641
10/19/20166.937.046.777.001,075,493
10/18/20166.646.836.466.741,153,280
10/17/20166.316.456.296.43634,933
10/14/20166.496.566.216.271,077,559
10/13/20166.366.806.356.591,407,601
10/12/20166.206.406.166.36958,830
10/11/20166.326.396.166.19810,614
10/10/20166.426.516.296.41897,511
10/7/20166.366.486.106.291,582,567
10/6/20166.076.286.026.141,741,156
10/5/20166.386.476.026.351,642,468
10/4/20166.866.876.166.242,192,733
10/3/20167.247.377.037.13837,422
9/30/20167.577.737.247.241,604,801
9/29/20167.227.427.097.35828,478
9/28/20167.097.386.937.281,193,900
9/27/20167.117.206.907.091,262,380
9/26/20167.447.597.227.23781,779
9/23/20167.737.797.357.41917,647
9/22/20168.208.217.627.751,382,837
9/21/20167.748.037.577.991,969,138
9/20/20167.387.567.277.54974,404
9/19/20167.457.597.297.381,582,757
9/16/20167.527.617.257.256,438,279
9/15/20167.597.917.367.691,411,534
9/14/20167.787.957.547.601,575,608
9/13/20168.118.287.627.742,011,262
9/12/20167.828.367.728.311,997,538
9/9/20168.758.807.878.041,863,401
9/8/20169.019.098.798.93999,431
9/7/20169.019.078.609.071,473,056
9/6/20168.719.038.509.011,997,467
9/2/20168.198.407.908.352,099,252
9/1/20167.327.887.277.841,913,041
8/31/20167.607.657.377.461,742,095
8/30/20168.098.297.517.681,277,357
8/29/20167.918.337.888.201,257,150
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center