Home > Quotes > FSM > Historical Prices

Fortuna Silver Mines Inc. Historical Stock Prices

FSM 
$2.75
*  
0.13
  negative  
4.96%
Get FSM Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  2.64  2.79  2.56  2.75 302,033
05/20/2013 2.6 2.79 2.56 2.75 302,033
05/17/2013 2.66 2.7 2.6 2.62 261,690
05/16/2013 2.67 2.76 2.6 2.71 189,854
05/15/2013 2.72 2.76 2.62 2.72 426,226
05/14/2013 2.78 2.82 2.74 2.75 234,656
05/13/2013 2.76 2.856 2.76 2.84 225,358
05/10/2013 2.82 2.83 2.72 2.8 267,058
05/09/2013 2.86 2.96 2.8 2.81 322,620
05/08/2013 2.85 2.94 2.84 2.86 222,357
05/07/2013 2.94 2.95 2.8 2.82 262,950
05/06/2013 3.07 3.11 2.96 2.99 150,977
05/03/2013 3.05 3.16 3.04 3.06 216,063
05/02/2013 3.0336 3.0336 3.0336 3.0336 1,141
05/01/2013 3 3.08 2.88 3.03 277,394
04/30/2013 3.14 3.17 3.03 3.16 225,381
04/29/2013 3.09 3.18 3.05 3.17 225,774
04/26/2013 3.16 3.2 2.98 3.02 286,063
04/25/2013 3.15 3.26 3.06 3.11 412,385
04/24/2013 2.8 3 2.78 3 275,622
04/23/2013 2.83 2.85 2.66 2.74 310,692
04/22/2013 3 3.01 2.8 2.86 265,052
04/19/2013 2.92 3 2.78 2.96 293,485
04/18/2013 2.77 2.87 2.61 2.85 491,229
04/17/2013 3.05 3.057 2.61 2.61 872,113
04/16/2013 3.26 3.36 3.03 3.07 601,471
04/15/2013 3.32 3.34 3.04 3.05 882,863
04/12/2013 3.74 3.78 3.52 3.57 529,710
04/11/2013 3.92 3.977 3.83 3.86 126,045
04/10/2013 4.01 4.01 3.8 3.88 232,916
04/09/2013 3.93 4.12 3.93 4.05 203,579
04/08/2013 3.98 4 3.84 3.87 143,231
04/05/2013 3.96 4.01 3.82 3.95 247,980
04/04/2013 3.77 3.93 3.64 3.91 456,016
04/03/2013 4 4.0186 3.62 3.79 551,227
04/02/2013 4.08 4.08 3.92 3.98 305,438
04/01/2013 4.3 4.31 4.08 4.13 210,922
03/28/2013 4.36 4.37 4.25 4.3 135,437
03/27/2013 4.27 4.38 4.27 4.36 103,320
03/26/2013 4.2 4.33 4.19 4.32 205,929
03/25/2013 4.38 4.4 4.2 4.24 153,726
03/22/2013 4.3 4.44 4.29 4.36 180,028
03/21/2013 4.38 4.48 4.29 4.33 377,202
03/20/2013 4.35 4.38 4.28 4.33 110,496
03/19/2013 4.38 4.45 4.31 4.34 185,784
03/18/2013 4.32 4.45 4.32 4.34 221,033
03/15/2013 4.35 4.38 4.3 4.33 985,638
03/14/2013 4.31 4.36 4.2571 4.3 103,129
03/13/2013 4.29 4.355 4.24 4.34 224,186
03/12/2013 4.31 4.3986 4.27 4.27 251,291
03/11/2013 4.28 4.31 4.2 4.23 210,511
03/08/2013 4.16 4.32 4 4.21 495,633
03/07/2013 4.23 4.3 4.12 4.19 397,589
03/06/2013 4.03 4.25 3.85 4.2 475,142
03/05/2013 3.92 4.06 3.89 3.89 302,007
03/04/2013 3.85 3.91 3.76 3.82 526,609
03/01/2013 3.88 3.91 3.81 3.86 531,605
02/28/2013 4 4.03 3.82 3.82 683,199
02/27/2013 4.08 4.1 3.98 3.98 140,448
02/26/2013 4.05 4.14 3.94 4.08 191,408
02/25/2013 4.01 4.13 3.95 4.03 224,412
02/22/2013 3.95 4 3.86 3.98 268,166
02/21/2013 3.8791 3.96 3.87 3.93 407,480
02/20/2013 4.11 4.15 3.83 3.84 903,865
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.