$4.65 +0.10 (%) Fortuna Silver Mines Inc - NYSE

Sep. 15, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSM historical data

Date Open High Low Close Volume
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
7/9/20145.896.075.786.06326,040
7/8/20145.615.865.615.82362,609
7/7/20145.565.685.555.61181,190
7/3/20145.355.665.315.66195,294
7/2/20145.505.535.395.39173,303
7/1/20145.495.535.355.45171,611
6/30/20145.285.535.175.51265,593
6/27/20145.345.455.265.34256,622
6/26/20145.305.505.305.44171,194
6/25/20145.305.505.305.40140,497
6/24/20145.515.605.305.31272,274
6/23/20145.345.535.315.51405,434
6/20/20145.535.595.285.291,166,568
6/19/20144.905.634.905.62811,175
6/18/20144.564.894.554.86248,099
6/17/20144.454.604.434.58123,344
6/16/20144.644.684.494.53125,800
6/13/20144.584.634.514.63230,401
6/12/20144.354.584.354.58223,156
6/11/20144.324.374.204.36191,674
6/10/20144.184.324.154.31153,289
6/9/20144.124.214.104.14106,112
6/6/20144.044.123.974.12122,765
6/5/20144.034.093.964.08148,684
6/4/20143.934.063.854.02135,494
6/3/20143.803.933.673.93100,654
6/2/20143.883.943.733.8472,123
5/30/20143.803.883.723.88156,749
5/29/20143.663.893.663.85152,363
5/28/20143.903.903.633.70164,409
5/27/20143.994.063.763.90385,699
5/23/20144.104.124.064.10131,622
5/22/20144.184.234.124.14101,357
5/21/20144.024.184.024.17120,434
5/20/20144.114.194.024.0270,374
5/19/20144.244.244.154.1768,861
5/16/20144.054.223.984.20224,088
5/15/20144.224.254.024.09113,473
5/14/20144.154.334.134.30177,191
5/13/20144.184.194.044.0778,091
5/12/20144.004.214.004.16182,806
5/9/20144.044.043.903.94137,489
5/8/20144.024.094.014.06112,949
5/7/20144.174.174.004.03150,686
5/6/20144.254.344.154.17101,482
5/5/20144.304.324.224.28230,970
5/2/20144.124.304.064.24169,387
5/1/20144.134.143.954.13227,115
4/30/20144.124.224.054.15211,219
4/29/20143.914.153.914.15206,661
4/28/20143.993.993.873.88139,524
4/25/20143.953.993.863.99122,879
4/24/20143.894.013.853.90141,113
  • Showing 1-100 of 752 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center