$8.03 +0.14 (%) Fortuna Silver Mines Inc - New York Stock Exchange, Inc.

Aug. 26, 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
8/26/20168.118.427.828.032,463,527
8/25/20167.578.187.257.891,900,115
8/24/20168.778.817.557.612,730,701
8/23/20169.089.198.918.941,464,881
8/22/20168.919.028.688.991,516,525
8/19/20169.269.319.039.191,647,274
8/18/20169.209.559.139.51776,694
8/17/20169.259.318.979.221,635,856
8/16/20169.289.409.169.351,061,322
8/15/20169.129.419.119.23972,612
8/12/20169.379.418.989.07978,409
8/11/20169.149.579.079.171,168,569
8/10/20169.379.408.979.121,501,031
8/9/20169.499.499.059.102,272,271
8/8/20169.449.489.169.454,554,017
8/5/20168.758.858.688.771,454,585
8/4/20169.149.188.989.06994,233
8/3/20169.129.208.719.09922,967
8/2/20169.309.759.089.171,857,074
8/1/20168.839.258.669.181,093,777
7/29/20168.638.858.558.721,148,947
7/28/20168.768.768.358.58951,784
7/27/20168.158.738.088.591,283,457
7/26/20167.708.117.678.00766,630
7/25/20167.897.957.577.701,145,061
7/22/20168.018.157.918.07887,187
7/21/20167.828.177.798.151,003,481
7/20/20168.208.207.717.791,779,534
7/19/20168.508.578.378.44537,659
7/18/20168.558.688.368.57721,835
7/15/20168.618.788.548.61718,120
7/14/20168.498.798.438.78859,443
7/13/20168.718.958.408.791,767,041
7/12/20168.929.038.388.511,971,740
7/11/20168.758.938.558.871,802,826
7/8/20168.088.808.008.692,256,308
7/7/20168.138.347.898.052,389,776
7/6/20167.868.197.728.191,991,437
7/5/20167.797.817.507.752,190,129
7/1/20167.217.677.197.611,427,457
6/30/20167.007.036.816.981,067,653
6/29/20166.397.026.376.882,259,545
6/28/20166.176.416.136.24722,399
6/27/20166.346.386.036.181,010,830
6/24/20166.506.626.176.291,540,555
6/23/20166.386.436.166.18748,637
6/22/20166.266.396.156.37647,436
6/21/20166.226.386.196.26558,848
6/20/20166.186.486.016.41772,306
6/17/20166.376.506.136.228,190,642
6/16/20166.666.876.156.232,236,915
6/15/20166.296.566.206.451,844,618
6/14/20166.446.506.126.251,803,471
6/13/20166.586.686.306.442,391,941
6/10/20166.536.736.366.502,058,183
6/9/20166.236.596.116.531,568,521
6/8/20166.546.676.006.223,227,838
6/7/20166.226.426.186.32774,801
6/6/20166.346.356.006.32988,369
6/3/20165.736.235.626.221,825,011
6/2/20165.455.495.355.40700,308
6/1/20165.575.715.365.50403,736
5/31/20165.475.735.395.57463,963
5/27/20165.755.815.435.49783,751
5/26/20165.986.005.725.80735,370
5/25/20165.455.855.405.81880,195
5/24/20165.896.005.485.491,071,535
5/23/20166.006.195.786.05640,076
5/20/20166.126.225.856.171,020,373
5/19/20165.776.165.386.091,281,429
5/18/20166.456.635.925.961,170,890
5/17/20166.446.646.316.631,083,292
5/16/20166.406.616.316.381,024,667
5/13/20166.366.416.226.28873,830
5/12/20166.446.526.176.321,041,869
5/11/20166.546.696.286.60876,935
5/10/20166.026.445.996.38690,296
5/9/20166.166.256.006.02740,339
5/6/20166.056.546.056.471,033,783
5/5/20165.886.055.846.00706,264
5/4/20166.046.255.705.75944,496
5/3/20166.176.346.046.19766,447
5/2/20166.466.486.116.18957,753
4/29/20166.306.496.256.421,093,437
4/28/20166.036.265.866.201,002,526
4/27/20165.996.075.795.96624,923
4/26/20165.665.935.625.91559,883
4/25/20165.705.805.555.65449,915
4/22/20165.855.975.605.71671,095
4/21/20165.836.005.645.85724,315
4/20/20165.746.005.555.591,416,763
4/19/20165.155.705.135.681,441,658
4/18/20164.945.004.824.94539,606
4/15/20164.804.944.704.93555,878
4/14/20164.754.874.564.77569,352
4/13/20164.755.044.704.74750,157
4/12/20164.774.814.524.81785,951
4/11/20164.404.714.334.68806,625
4/8/20164.144.324.134.27422,205
4/7/20164.134.264.124.14451,481
  • Showing 1-100 of 1,244 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center