Singapore markets open in 19 minutes

Fortuna Mining Corp. (FSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.33-0.07 (-1.30%)
At close: 04:00PM EDT
5.34 +0.01 (+0.19%)
After hours: 07:44PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20245.275.425.255.335.335,240,800
11 Jul 20245.455.475.225.405.407,339,200
10 Jul 20245.005.294.995.285.287,240,900
09 Jul 20245.035.054.924.944.944,170,500
08 Jul 20244.965.074.925.035.035,868,600
05 Jul 20245.105.245.025.025.028,621,700
03 Jul 20245.045.165.045.055.055,996,700
02 Jul 20244.884.964.854.954.955,660,800
01 Jul 20244.944.964.814.844.842,197,200
28 Jun 20244.934.984.824.894.893,727,200
27 Jun 20244.975.004.854.884.882,542,300
26 Jun 20244.874.964.824.884.883,094,800
25 Jun 20244.914.984.894.914.913,814,700
24 Jun 20245.075.114.934.934.934,816,600
21 Jun 20245.065.104.985.045.047,692,800
20 Jun 20245.085.165.035.095.097,365,900
18 Jun 20244.865.014.824.994.995,698,200
17 Jun 20244.864.944.824.874.875,320,700
14 Jun 20244.994.994.864.894.896,603,600
13 Jun 20244.995.034.804.884.888,749,700
12 Jun 20245.125.184.995.015.016,992,400
11 Jun 20245.005.104.944.964.965,870,300
10 Jun 20245.045.104.925.075.077,541,500
07 Jun 20245.085.124.974.974.9710,187,800
06 Jun 20245.115.375.045.295.2926,640,300
05 Jun 20245.315.344.825.075.0731,118,800
04 Jun 20246.076.085.865.915.916,886,300
03 Jun 20246.256.286.106.206.204,206,400
31 May 20246.276.326.106.246.246,499,500
30 May 20246.166.306.166.236.234,598,300
29 May 20246.156.266.116.196.194,954,800
28 May 20246.336.366.186.266.267,926,800
24 May 20245.906.145.856.086.089,214,800
23 May 20245.645.815.635.795.796,970,100
22 May 20245.755.845.635.715.717,485,300
21 May 20245.855.925.765.835.837,272,500
20 May 20245.935.995.765.925.927,062,000
17 May 20245.505.845.485.845.8416,308,000
16 May 20245.305.445.265.435.436,380,900
15 May 20245.335.415.225.355.356,935,900
14 May 20245.115.275.095.255.256,596,100
13 May 20245.145.245.055.085.086,182,500
10 May 20245.215.275.085.215.217,797,800
09 May 20244.905.204.895.185.1811,460,600
08 May 20244.905.134.764.814.819,560,000
07 May 20244.894.954.824.944.947,794,900
06 May 20244.744.904.694.854.855,686,400
03 May 20244.724.774.564.594.595,440,700
02 May 20244.634.754.604.684.686,349,600
01 May 20244.594.844.574.694.696,644,000
30 Apr 20244.544.664.474.544.545,798,300
29 Apr 20244.794.844.634.694.695,620,700
26 Apr 20244.844.874.664.774.774,629,100
25 Apr 20244.644.824.574.784.786,437,100
24 Apr 20244.634.694.564.644.643,741,100
23 Apr 20244.454.694.424.664.665,553,200
22 Apr 20244.384.594.294.494.495,641,700
19 Apr 20244.504.734.504.654.655,309,600
18 Apr 20244.604.654.514.514.513,889,700
17 Apr 20244.564.674.494.574.576,661,400
16 Apr 20244.444.574.394.544.548,069,200
15 Apr 20244.664.694.524.584.586,723,000
12 Apr 20244.904.944.564.614.6112,744,500
11 Apr 20244.794.834.634.774.775,492,100
10 Apr 20244.574.824.434.744.748,149,300
09 Apr 20244.794.924.744.804.808,380,100
08 Apr 20244.804.894.624.684.687,842,100
05 Apr 20244.404.764.354.714.7110,941,600
04 Apr 20244.484.704.414.534.5313,301,600
03 Apr 20244.034.604.014.574.5715,107,000
02 Apr 20243.854.033.834.024.028,285,400
01 Apr 20243.853.873.723.833.836,628,100
28 Mar 20243.673.773.633.733.734,550,800
27 Mar 20243.493.633.483.623.622,891,900
26 Mar 20243.563.563.463.473.473,489,400
25 Mar 20243.443.573.433.483.483,639,700
22 Mar 20243.423.493.363.393.393,646,500
21 Mar 20243.583.603.433.433.435,528,200
20 Mar 20243.253.563.233.513.517,112,700
19 Mar 20243.303.373.273.283.284,184,200
18 Mar 20243.423.453.353.353.354,135,400
15 Mar 20243.403.463.343.443.445,415,900
14 Mar 20243.413.433.343.373.374,906,800
13 Mar 20243.393.503.373.443.445,770,800
12 Mar 20243.323.393.253.393.395,113,600
11 Mar 20243.243.443.203.403.407,474,300
08 Mar 20243.263.303.163.243.248,514,200
07 Mar 20243.073.242.933.243.248,867,600
06 Mar 20243.023.133.003.063.065,538,900
05 Mar 20243.093.162.963.013.017,469,900
04 Mar 20242.993.052.933.033.039,403,900
01 Mar 20242.742.942.712.912.917,855,600
29 Feb 20242.712.782.702.712.712,924,100
28 Feb 20242.702.702.632.642.642,596,500
27 Feb 20242.722.742.682.702.702,621,100
26 Feb 20242.702.722.652.722.722,976,900
23 Feb 20242.732.792.692.742.745,830,600
22 Feb 20242.802.812.692.722.726,350,600
21 Feb 20242.792.802.742.792.793,275,500
20 Feb 20242.852.852.772.802.804,118,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...