Singapore markets close in 1 hour 22 minutes

Fortuna Silver Mines Inc. (FSM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.7100-0.1900 (-4.87%)
At close: 04:00PM EST
3.7900 +0.08 (+2.16%)
After hours: 07:53PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20233.75003.85003.67003.71003.71004,014,700
02 Feb 20234.08004.14003.87003.90003.90004,738,100
01 Feb 20233.85004.03003.78004.00004.00004,834,300
31 Jan 20233.78003.90003.76003.85003.85003,119,300
30 Jan 20233.90003.93003.83003.83003.83004,510,100
27 Jan 20234.08004.09003.91003.94003.94005,844,900
26 Jan 20234.16004.20004.04004.19004.19005,785,700
25 Jan 20233.77004.14003.76004.14004.140010,741,200
24 Jan 20233.82003.85003.69003.84003.84004,111,500
23 Jan 20233.72003.80003.68003.80003.80004,244,700
20 Jan 20233.71003.81003.64003.79003.79003,677,300
19 Jan 20233.48003.76003.46003.73003.73006,066,500
18 Jan 20233.60003.65003.49003.49003.49004,000,200
17 Jan 20233.64003.65003.50003.54003.54003,727,500
13 Jan 20233.66003.73003.64003.68003.68003,415,300
12 Jan 20233.69003.72003.57003.66003.66003,996,400
11 Jan 20233.72003.73003.62003.63003.63003,959,000
10 Jan 20233.62003.72003.58003.69003.69002,659,000
09 Jan 20233.66003.71003.60003.62003.62004,139,900
06 Jan 20233.57003.66003.47003.64003.64003,813,900
05 Jan 20233.70003.72003.37003.49003.49009,768,500
04 Jan 20233.88003.95003.82003.92003.92005,583,000
03 Jan 20233.81003.95003.74003.78003.78004,569,700
30 Dec 20223.79003.79003.71003.75003.75002,465,500
29 Dec 20223.84003.88003.77003.77003.77003,722,500
28 Dec 20223.91003.92003.77003.80003.80002,975,000
27 Dec 20223.86004.07003.84003.96003.96003,640,000
23 Dec 20223.83003.88003.73003.84003.84003,607,900
22 Dec 20223.84003.85003.68003.82003.82004,941,700
21 Dec 20223.88003.94003.85003.88003.88003,749,700
20 Dec 20223.72003.87003.70003.85003.85005,621,200
19 Dec 20223.72003.75003.62003.62003.62003,529,000
16 Dec 20223.69003.77003.63003.72003.72005,596,600
15 Dec 20223.70003.79003.64003.69003.69005,455,000
14 Dec 20223.87003.90003.75003.85003.85006,211,000
13 Dec 20224.00004.05003.84003.89003.89007,415,000
12 Dec 20223.80003.85003.71003.81003.81004,517,400
09 Dec 20223.89004.05003.79003.81003.81008,031,700
08 Dec 20223.97004.01003.84003.88003.88004,567,600
07 Dec 20223.85003.98003.80003.91003.91006,245,600
06 Dec 20223.78003.83003.68003.79003.79004,938,400
05 Dec 20223.88003.88003.69003.70003.70007,428,400
02 Dec 20223.72003.94003.68003.90003.90005,342,300
01 Dec 20223.80003.95003.75003.82003.82006,830,900
30 Nov 20223.65003.75003.58003.73003.73005,834,900
29 Nov 20223.55003.64003.54003.58003.58003,840,000
28 Nov 20223.60003.61003.45003.46003.46004,449,700
25 Nov 20223.65003.68003.61003.63003.63001,856,800
23 Nov 20223.64003.69003.56003.69003.69004,379,300
22 Nov 20223.44003.63003.42003.63003.63004,359,900
21 Nov 20223.40003.40003.31003.38003.38002,814,900
18 Nov 20223.50003.50003.39003.45003.45003,486,000
17 Nov 20223.37003.47003.29003.44003.44005,024,300
16 Nov 20223.51003.58003.47003.48003.48004,521,900
15 Nov 20223.59003.62003.45003.52003.52007,893,200
14 Nov 20223.48003.62003.46003.55003.55005,663,900
11 Nov 20223.40003.51003.37003.50003.50005,836,900
10 Nov 20223.21003.48003.11003.47003.47007,767,100
09 Nov 20223.17003.22003.02003.02003.02005,836,100
08 Nov 20222.95003.23002.94003.19003.19006,686,100
07 Nov 20222.98003.06002.91002.96002.96005,300,800
04 Nov 20222.78002.95002.78002.95002.95007,259,400
03 Nov 20222.61002.68002.57002.61002.61003,316,400
02 Nov 20222.86002.90002.65002.66002.66005,048,000
01 Nov 20222.90002.97002.86002.86002.86002,689,500
31 Oct 20222.70002.83002.70002.78002.78002,619,500
28 Oct 20222.81002.85002.74002.82002.82002,753,500
27 Oct 20222.96002.99002.85002.86002.86002,680,400
26 Oct 20222.88002.99002.86002.92002.92004,379,700
25 Oct 20222.78002.90002.78002.82002.82003,515,300
24 Oct 20222.80002.82002.71002.79002.79003,203,000
21 Oct 20222.64002.86002.63002.84002.84005,232,500
20 Oct 20222.58002.73002.55002.64002.64003,587,400
19 Oct 20222.63002.68002.56002.58002.58003,587,300
18 Oct 20222.73002.75002.64002.72002.72003,874,500
17 Oct 20222.68002.76002.67002.67002.67004,088,100
14 Oct 20222.76002.77002.57002.59002.59004,713,500
13 Oct 20222.65002.79002.59002.77002.77006,719,200
12 Oct 20222.72002.81002.68002.79002.79005,302,400
11 Oct 20222.74002.87002.70002.74002.74006,576,600
10 Oct 20222.78002.83002.69002.75002.75003,866,900
07 Oct 20222.95003.02002.81002.83002.83009,671,700
06 Oct 20222.76003.07002.75003.06003.060011,736,400
05 Oct 20222.65002.78002.61002.77002.77005,795,100
04 Oct 20222.77002.84002.71002.75002.75006,848,000
03 Oct 20222.63002.73002.56002.72002.72008,453,900
30 Sept 20222.41002.56002.37002.52002.52006,611,300
29 Sept 20222.30002.39002.26002.39002.39005,796,900
28 Sept 20222.15002.35002.15002.35002.35005,130,400
27 Sept 20222.15002.19002.10002.11002.11004,359,100
26 Sept 20222.13002.18002.05002.09002.09005,307,700
23 Sept 20222.21002.23002.10002.15002.15006,564,700
22 Sept 20222.35002.42002.27002.30002.30003,597,500
21 Sept 20222.36002.46002.29002.35002.35004,830,100
20 Sept 20222.34002.37002.29002.33002.33003,467,900
19 Sept 20222.30002.41002.29002.41002.41003,508,400
16 Sept 20222.29002.40002.25002.35002.35005,868,600
15 Sept 20222.40002.47002.30002.32002.32004,750,100
14 Sept 20222.46002.48002.41002.42002.42002,924,700
13 Sept 20222.48002.54002.42002.43002.43003,457,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...