$4.96 +0.26 (%) Fortuna Silver Mines Inc - NYSE

Jan. 27, 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
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
12/29/20144.384.424.214.35248,924
12/26/20144.414.634.414.57129,430
12/24/20144.214.374.154.3196,878
12/23/20144.104.534.104.21228,144
12/22/20144.444.444.064.11205,049
12/19/20144.594.634.404.47257,496
12/18/20144.444.594.354.55222,724
12/17/20143.944.283.814.28260,753
12/16/20144.124.193.893.94322,213
12/15/20144.174.444.034.03261,579
12/12/20144.394.514.204.36185,030
12/11/20144.464.654.314.41171,357
12/10/20144.674.684.444.50243,146
12/9/20144.504.754.494.67235,692
12/8/20144.324.464.094.38191,894
12/5/20144.064.364.054.30234,281
12/4/20144.244.254.084.19169,243
12/3/20144.184.324.104.19234,325
12/2/20144.184.273.964.07254,278
12/1/20144.064.283.994.25354,402
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
  • Showing 1-100 of 844 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center