Fortuna Silver Mines Inc. Historical Stock Prices

FSM 
$4.57
*  
0.26
6.03%
Get FSM Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading FSM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FSM After Hours
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  4.49  4.625  4.41  4.57 129,430
12/24/2014 4.21 4.3699 4.15 4.31 96,878
12/23/2014 4.1 4.53 4.1 4.21 228,144
12/22/2014 4.44 4.44 4.06 4.11 205,049
12/19/2014 4.59 4.63 4.4 4.47 257,496
12/18/2014 4.44 4.59 4.35 4.55 222,724
12/17/2014 3.94 4.28 3.81 4.28 260,753
12/16/2014 4.12 4.19 3.89 3.94 322,213
12/15/2014 4.17 4.44 4.03 4.03 261,579
12/12/2014 4.39 4.51 4.2 4.36 185,030
12/11/2014 4.46 4.65 4.31 4.41 171,357
12/10/2014 4.67 4.681 4.44 4.5 243,146
12/09/2014 4.5 4.75 4.49 4.67 235,692
12/08/2014 4.32 4.46 4.09 4.38 191,894
12/05/2014 4.06 4.36 4.05 4.3 234,281
12/04/2014 4.24 4.25 4.08 4.19 169,243
12/03/2014 4.18 4.32 4.1 4.19 234,325
12/02/2014 4.18 4.27 3.9601 4.07 254,278
12/01/2014 4.06 4.275 3.99 4.25 354,402
11/28/2014 4.16 4.21 3.87 3.87 275,806
11/26/2014 4.9 4.93 4.498 4.51 281,166
11/25/2014 4.62 4.9 4.54 4.9 190,775
11/24/2014 4.42 4.63 4.4 4.59 193,112
11/21/2014 4.67 4.75 4.52 4.57 311,595
11/20/2014 4.48 4.63 4.38 4.54 323,289
11/19/2014 4.6 4.6 4.28 4.41 383,153
11/18/2014 4.68 4.71 4.4724 4.56 397,762
11/17/2014 4.43 4.64 4.33 4.6 265,246
11/14/2014 4.07 4.53 4.01 4.43 379,192
11/13/2014 4.5 4.55 4.13 4.18 306,156
11/12/2014 4.45 4.64 4.25 4.48 620,580
11/11/2014 3.97 4.5899 3.8806 4.42 696,201
11/10/2014 3.83 3.85 3.663 3.81 266,323
11/07/2014 3.66 4 3.61 3.92 304,917
11/06/2014 3.35 3.63 3.35 3.51 285,199
11/05/2014 3.44 3.57 3.26 3.3 344,433
11/04/2014 3.62 3.81 3.58 3.62 197,742
11/03/2014 3.49 3.69 3.45 3.68 235,802
10/31/2014 3.58 3.58 3.3 3.49 500,070
10/30/2014 4.1 4.12 3.77 3.81 339,677
10/29/2014 4.51 4.56 4.17 4.21 210,648
10/28/2014 4.4 4.58 4.35 4.57 158,028
10/27/2014 4.57 4.57 4.34 4.34 163,927
10/24/2014 4.58 4.75 4.58 4.67 175,288
10/23/2014 4.5 4.71 4.26 4.62 385,453
10/22/2014 4.52 4.67 4.52 4.58 371,436
10/21/2014 4.78 4.79 4.613 4.65 194,118
10/20/2014 4.64 4.75 4.62 4.73 140,179
10/17/2014 4.71 4.74 4.6 4.62 214,663
10/16/2014 4.66 4.79 4.57 4.71 179,783
10/15/2014 4.61 4.77 4.49 4.73 317,446
10/14/2014 4.49 4.72 4.47 4.58 270,037
10/13/2014 4.52 4.56 4.418 4.47 257,737
10/10/2014 4.2 4.68 4.15 4.46 349,008
10/09/2014 4.42 4.42 4.03 4.2 256,706
10/08/2014 3.88 4.35 3.65 4.33 417,142
10/07/2014 3.95 4.01 3.83 3.84 274,472
10/06/2014 3.75 3.89 3.71 3.84 205,198
10/03/2014 3.87 3.9 3.68 3.72 315,018
10/02/2014 4.1 4.11 3.9 3.97 254,000
10/01/2014 4.1 4.17 4.01 4.14 160,474
09/30/2014 4.12 4.25 4.03 4.06 264,812
09/29/2014 4.25 4.25 4.131 4.14 156,694
09/26/2014 4.21 4.29 4.16 4.21 210,303
09/25/2014 4.15 4.28 4.09 4.23 310,930
09/24/2014 4.15 4.23 4.07 4.11 163,017
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.

Research Brokers before you trade

Want to trade FX?