$3.87 -0.01 (%) Fortuna Silver Mines Inc - NYSE

Mar. 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
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
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
  • Showing 1-100 of 886 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center