$3.44 +0.23 (%) Fortuna Silver Mines Inc - NYSE

Feb. 11, 2016 | 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
2/10/20163.133.212.913.21450,608
2/9/20163.273.343.053.11360,233
2/8/20163.303.553.233.24771,444
2/5/20162.933.242.873.24593,701
2/4/20162.793.062.772.98654,108
2/3/20162.602.742.582.74498,806
2/2/20162.582.612.512.60149,063
2/1/20162.552.622.532.57324,067
1/29/20162.452.552.452.55156,909
1/28/20162.442.512.362.45219,450
1/27/20162.452.512.402.47260,687
1/26/20162.372.442.372.43339,084
1/25/20162.422.452.322.33262,066
1/22/20162.222.342.182.31208,526
1/21/20162.162.222.082.20234,983
1/20/20162.052.152.002.15328,043
1/19/20162.212.222.002.03591,923
1/15/20162.322.332.132.15335,057
1/14/20162.302.302.182.23309,689
1/13/20162.292.342.202.28362,779
1/12/20162.372.372.202.24413,212
1/11/20162.582.582.372.41413,245
1/8/20162.482.632.392.52897,260
1/7/20162.422.492.372.48299,938
1/6/20162.412.422.342.36146,161
1/5/20162.382.392.332.39219,972
1/4/20162.312.382.282.33246,448
12/31/20152.212.282.212.25146,188
12/30/20152.262.282.212.23316,528
12/29/20152.332.392.272.28122,926
12/28/20152.382.392.292.30139,779
12/24/20152.322.402.322.40110,981
12/23/20152.262.312.232.31573,102
12/22/20152.342.352.272.27173,677
12/21/20152.312.392.312.34156,694
12/18/20152.322.352.262.261,226,361
12/17/20152.322.332.222.28307,301
12/16/20152.352.422.322.38428,668
12/15/20152.332.342.222.31311,175
12/14/20152.442.472.272.31465,467
12/11/20152.472.512.412.45211,766
12/10/20152.502.582.482.53110,512
12/9/20152.492.582.462.49215,423
12/8/20152.512.532.422.45211,946
12/7/20152.602.612.462.51319,218
12/4/20152.572.662.532.63476,137
12/3/20152.512.542.482.52334,619
12/2/20152.512.542.452.47258,287
12/1/20152.462.562.462.52214,253
11/30/20152.402.502.402.46468,887
11/27/20152.362.432.342.4063,227
11/25/20152.412.462.382.41192,838
11/24/20152.442.502.412.43332,529
11/23/20152.412.462.382.38260,132
11/20/20152.542.582.422.42278,172
11/19/20152.502.572.472.54201,865
11/18/20152.332.482.332.46251,741
11/17/20152.462.492.282.33240,681
11/16/20152.492.512.462.5191,364
11/13/20152.432.522.422.47272,168
11/12/20152.482.522.442.45183,316
11/11/20152.462.542.422.54250,701
11/10/20152.352.522.332.46221,609
11/9/20152.372.442.322.41242,389
11/6/20152.362.412.342.36199,782
11/5/20152.462.482.362.44234,866
11/4/20152.592.682.462.48268,548
11/3/20152.502.602.502.55205,319
11/2/20152.552.592.502.56233,098
10/30/20152.522.642.502.61135,573
10/29/20152.682.742.502.53283,016
10/28/20152.792.962.692.74412,562
10/27/20152.782.822.682.75128,573
10/26/20152.812.822.712.78203,265
10/23/20152.752.832.652.80150,527
10/22/20152.702.782.642.71215,882
10/21/20152.812.812.682.68198,843
10/20/20152.742.872.732.84233,013
10/19/20152.872.882.692.73348,503
10/16/20152.973.062.922.92210,145
10/15/20152.853.082.853.03513,039
10/14/20152.752.892.722.88286,964
10/13/20152.672.752.622.69290,778
10/12/20152.742.842.552.56250,014
10/9/20152.652.722.562.70404,054
10/8/20152.572.662.512.56336,700
10/7/20152.532.602.472.58523,051
10/6/20152.432.552.422.47661,665
10/5/20152.402.442.322.37546,809
10/2/20152.232.372.232.35314,148
10/1/20152.212.292.142.18144,042
9/30/20152.202.232.122.18205,304
9/29/20152.182.252.182.20124,408
9/28/20152.292.312.172.19330,847
9/25/20152.372.422.322.38154,569
9/24/20152.302.452.292.38440,591
9/23/20152.372.382.252.27127,981
9/22/20152.322.342.282.34172,770
9/21/20152.412.432.342.39196,593
9/18/20152.422.452.332.44736,876
  • Showing 1-100 of 1,106 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center