$5.49 -0.31 (%) Fortuna Silver Mines Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSM historical data

Date Open High Low Close Volume
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
4/6/20164.084.124.004.08390,905
4/5/20163.944.133.854.11531,981
4/4/20163.893.943.803.86397,941
4/1/20163.843.933.703.93575,227
3/31/20164.014.073.893.90312,266
3/30/20164.034.043.914.00812,604
3/29/20163.754.023.704.00455,342
3/28/20163.803.803.673.75327,955
3/24/20163.813.843.633.78442,367
3/23/20163.813.953.723.83577,168
3/22/20164.024.053.863.98491,747
3/21/20163.894.063.884.00732,771
3/18/20164.004.093.853.933,262,100
3/17/20164.034.303.954.001,201,625
3/16/20163.543.893.503.88696,809
3/15/20163.803.803.503.601,256,539
3/14/20164.014.133.883.901,079,924
3/11/20164.134.203.974.01417,220
3/10/20163.954.223.934.13617,990
3/9/20163.833.973.783.94501,518
3/8/20164.014.033.783.88514,469
3/7/20164.064.213.783.92946,151
3/4/20163.614.273.613.881,292,925
3/3/20163.443.653.443.61497,685
3/2/20163.383.503.353.46242,132
3/1/20163.473.473.323.37344,901
2/29/20163.423.533.373.45398,962
2/26/20163.503.563.403.42399,493
2/25/20163.463.553.403.55226,844
2/24/20163.553.623.383.48342,946
2/23/20163.463.513.383.44450,496
2/22/20163.473.613.403.43397,393
2/19/20163.593.633.473.52434,191
2/18/20163.233.653.233.61566,396
2/17/20163.303.433.193.29250,767
2/16/20163.373.373.153.28665,115
2/12/20163.423.583.383.52393,336
2/11/20163.473.523.263.44846,796
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
  • Showing 1-100 of 1,181 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center