Singapore markets closed

Fortuna Silver Mines Inc. (FSM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.1400+0.1400 (+4.67%)
At close: 04:00PM EDT
3.1300 -0.01 (-0.32%)
After hours: 07:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20223.02003.18002.97003.14003.14004,269,500
23 Jun 20223.11003.18002.93003.00003.00005,091,400
22 Jun 20223.19003.27003.11003.12003.12004,083,700
21 Jun 20223.14003.31003.06003.22003.22005,572,000
17 Jun 20223.19003.19003.04003.07003.07006,225,600
16 Jun 20223.12003.27003.05003.20003.20007,088,100
15 Jun 20223.12003.28003.09003.20003.20006,559,600
14 Jun 20223.26003.26002.99003.08003.08007,366,800
13 Jun 20223.43003.49003.21003.22003.22006,800,500
10 Jun 20223.30003.70003.26003.65003.65007,860,600
09 Jun 20223.55003.55003.40003.40003.40004,106,000
08 Jun 20223.56003.62003.47003.58003.58004,944,900
07 Jun 20223.48003.57003.44003.53003.53003,528,900
06 Jun 20223.61003.68003.44003.49003.49004,751,600
03 Jun 20223.65003.69003.52003.52003.52005,907,700
02 Jun 20223.45003.74003.45003.68003.68006,004,600
01 Jun 20223.34003.44003.32003.40003.40004,881,000
31 May 20223.40003.50003.25003.27003.27004,555,400
27 May 20223.50003.54003.43003.48003.48003,081,000
26 May 20223.39003.49003.37003.45003.45003,197,600
25 May 20223.36003.42003.31003.42003.42003,786,300
24 May 20223.41003.47003.35003.42003.42004,911,000
23 May 20223.50003.51003.33003.38003.38004,313,200
20 May 20223.42003.43003.30003.40003.40006,352,500
19 May 20223.19003.48003.17003.40003.40007,781,000
18 May 20223.15003.21003.06003.08003.08004,680,500
17 May 20223.16003.25003.11003.21003.21005,828,500
16 May 20223.05003.09002.99003.08003.08006,056,400
13 May 20222.76003.07002.74003.04003.04008,579,200
12 May 20222.84002.94002.66002.73002.73009,473,200
11 May 20223.00003.12002.86002.90002.90006,685,900
10 May 20223.09003.13002.86002.92002.92008,762,200
09 May 20223.18003.23002.99002.99002.99009,569,100
06 May 20223.32003.37003.26003.27003.27005,315,500
05 May 20223.68003.71003.31003.35003.35007,358,400
04 May 20223.55003.67003.47003.66003.66004,946,900
03 May 20223.41003.60003.41003.57003.57004,065,600
02 May 20223.38003.43003.27003.41003.41006,250,500
29 Apr 20223.60003.66003.48003.48003.48004,412,700
28 Apr 20223.44003.57003.37003.56003.56005,965,500
27 Apr 20223.47003.50003.36003.37003.37005,259,300
26 Apr 20223.62003.66003.46003.46003.46004,976,400
25 Apr 20223.67003.70003.48003.63003.63007,795,100
22 Apr 20223.92003.96003.76003.79003.79007,295,000
21 Apr 20224.21004.21003.93004.00004.00006,847,900
20 Apr 20224.17004.28004.12004.24004.24003,614,400
19 Apr 20224.30004.33004.18004.22004.22004,741,200
18 Apr 20224.55004.56004.33004.35004.35006,330,400
14 Apr 20224.38004.49004.33004.45004.45004,851,300
13 Apr 20224.27004.46004.27004.40004.40006,584,700
12 Apr 20224.19004.32004.13004.23004.23006,818,500
11 Apr 20224.18004.20004.03004.12004.12005,277,300
08 Apr 20223.90004.11003.87004.09004.09004,807,100
07 Apr 20223.85003.93003.78003.90003.90004,164,100
06 Apr 20223.82003.88003.73003.80003.80005,410,700
05 Apr 20223.98004.09003.80003.81003.81005,967,400
04 Apr 20223.98004.02003.90003.99003.99005,294,800
01 Apr 20223.76003.97003.76003.96003.96005,079,100
31 Mar 20223.85003.94003.80003.81003.81003,767,900
30 Mar 20223.84003.98003.81003.84003.84004,491,100
29 Mar 20223.62003.84003.58003.83003.83006,003,600
28 Mar 20223.75003.82003.68003.70003.70007,452,400
25 Mar 20223.90003.91003.79003.84003.84008,861,000
24 Mar 20224.11004.15003.87003.90003.900012,055,000
23 Mar 20224.18004.21004.08004.17004.17005,074,100
22 Mar 20224.22004.23004.06004.13004.13005,157,100
21 Mar 20224.18004.34004.18004.22004.22005,894,000
18 Mar 20224.15004.23004.05004.18004.18008,378,900
17 Mar 20224.29004.41004.19004.19004.19007,299,800
16 Mar 20224.15004.21004.03004.20004.20005,919,900
15 Mar 20223.84004.20003.82004.15004.15007,195,300
14 Mar 20224.15004.18003.92004.00004.00007,654,300
11 Mar 20224.22004.38004.18004.27004.27005,803,800
10 Mar 20224.30004.44004.28004.38004.38006,936,300
09 Mar 20224.17004.32004.07004.29004.29008,682,000
08 Mar 20224.30004.68004.23004.35004.350016,740,000
07 Mar 20224.10004.27004.01004.16004.16008,132,600
04 Mar 20224.04004.12004.00004.07004.07005,533,900
03 Mar 20224.02004.08003.93004.03004.03005,151,000
02 Mar 20223.99004.02003.89003.99003.99006,041,300
01 Mar 20223.73004.09003.73004.09004.09007,911,900
28 Feb 20223.74003.77003.66003.70003.70005,554,300
25 Feb 20223.64003.69003.52003.69003.69005,525,200
24 Feb 20223.96003.98003.60003.70003.700010,342,500
23 Feb 20223.57003.84003.57003.76003.76006,216,000
22 Feb 20223.67003.69003.52003.54003.54005,696,800
18 Feb 20223.81003.81003.61003.63003.63003,531,000
17 Feb 20223.80003.84003.73003.80003.80004,804,900
16 Feb 20223.70003.76003.64003.73003.73003,177,200
15 Feb 20223.54003.69003.45003.66003.66003,654,300
14 Feb 20223.65003.73003.62003.66003.66004,468,600
11 Feb 20223.39003.63003.37003.59003.59006,470,900
10 Feb 20223.39003.59003.34003.36003.36006,053,100
09 Feb 20223.52003.55003.45003.48003.48002,911,600
08 Feb 20223.50003.52003.41003.52003.52002,980,200
07 Feb 20223.27003.54003.27003.50003.50003,541,500
04 Feb 20223.22003.31003.20003.24003.24005,611,100
03 Feb 20223.32003.41003.27003.30003.30003,009,900
02 Feb 20223.56003.58003.42003.42003.42002,995,700
01 Feb 20223.47003.61003.44003.52003.52003,613,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...