Fortuna Silver Mines Inc. Historical Stock Prices

FSM 
$3.71
*  
0.16
4.13%
Get FSM Alerts
*Delayed - data as of May 26, 2015 10:27 ET  -  Find a broker to begin trading FSM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FSM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:27  3.76  3.77  3.70  3.71 231,475
05/22/2015 3.76 3.89 3.76 3.87 236,592
05/21/2015 3.84 3.84 3.7716 3.78 93,725
05/20/2015 3.86 3.95 3.83 3.85 177,993
05/19/2015 3.83 3.94 3.78 3.86 207,249
05/18/2015 4 4 3.9 3.9 103,036
05/15/2015 3.82 4.04 3.785 3.93 1,161,466
05/14/2015 4.02 4.06 3.78 3.83 653,087
05/13/2015 3.88 4.04 3.81 3.96 676,891
05/12/2015 3.71 3.82 3.7 3.78 149,052
05/11/2015 3.79 3.87 3.75 3.76 175,759
05/08/2015 3.76 3.77 3.65 3.73 129,625
05/07/2015 3.67 3.7 3.58 3.68 163,974
05/06/2015 3.74 3.79 3.65 3.72 121,318
05/05/2015 3.79 3.84 3.72 3.74 173,376
05/04/2015 3.85 3.86 3.74 3.78 163,312
05/01/2015 3.72 3.8 3.7151 3.74 143,967
04/30/2015 3.86 3.86 3.72 3.79 220,609
04/29/2015 3.84 4.02 3.77 3.92 325,717
04/28/2015 3.7 3.87 3.68 3.83 205,525
04/27/2015 3.72 3.8614 3.67 3.67 409,020
04/24/2015 3.67 3.75 3.591 3.65 235,382
04/23/2015 3.51 3.72 3.505 3.69 311,384
04/22/2015 3.6 3.61 3.47 3.49 216,554
04/21/2015 3.6 3.64 3.56 3.6 273,084
04/20/2015 3.44 3.63 3.41 3.59 584,543
04/17/2015 3.52 3.56 3.4 3.41 214,135
04/16/2015 3.66 3.68 3.48 3.5 260,216
04/15/2015 3.58 3.68 3.5 3.67 271,974
04/14/2015 3.6 3.6201 3.49 3.54 381,433
04/13/2015 3.75 3.76 3.58 3.61 180,338
04/10/2015 3.78 3.82 3.7 3.72 205,513
04/09/2015 3.75 3.75 3.62 3.7 205,018
04/08/2015 3.93 3.93 3.75 3.77 218,966
04/07/2015 3.94 3.99 3.91 3.93 139,196
04/06/2015 4.04 4.07 3.93 3.99 241,722
04/02/2015 3.84 3.9 3.7499 3.85 249,061
04/01/2015 3.84 3.89 3.72 3.82 540,957
03/31/2015 3.83 3.84 3.7 3.84 735,171
03/30/2015 3.85 3.87 3.675 3.8 613,253
03/27/2015 3.85 3.98 3.78 3.87 297,610
03/26/2015 4.05 4.13 3.8 3.88 224,358
03/25/2015 4.14 4.18 3.96 3.97 202,562
03/24/2015 4.1 4.16 4.05 4.08 305,620
03/23/2015 3.87 4.14 3.83 4.1 684,016
03/20/2015 3.84 4.1 3.76 3.76 2,029,875
03/19/2015 3.75 3.85 3.73 3.84 226,429
03/18/2015 3.71 3.84 3.64 3.84 302,848
03/17/2015 3.76 3.81 3.625 3.72 507,655
03/16/2015 3.78 3.82 3.57 3.77 671,244
03/13/2015 3.74 3.85 3.66 3.71 145,125
03/12/2015 3.85 3.9 3.66 3.7 262,797
03/11/2015 3.64 3.8284 3.4899 3.8 205,526
03/10/2015 3.63 3.8001 3.53 3.58 311,527
03/09/2015 3.93 3.94 3.63 3.72 382,363
03/06/2015 4.05 4.0565 3.82 3.91 347,931
03/05/2015 4.14 4.25 4.14 4.18 65,286
03/04/2015 4.41 4.41 4.19 4.19 126,329
03/03/2015 4.31 4.475 4.27 4.38 114,169
03/02/2015 4.52 4.52 4.27 4.31 148,051
02/27/2015 4.34 4.51 4.33 4.5 178,461
02/26/2015 4.41 4.43 4.26 4.31 355,592
02/25/2015 4.32 4.45 4.3 4.39 120,284
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?