Fortuna Silver Mines Inc Ordinary Shares (Canada) Historical Stock Prices

FSM 
$6.18
*  
0.24
3.74%
Get FSM Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading FSM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
16:00 6.46 6.48 6.11 6.18 957,753
05/02/2016 6.46 6.48 6.11 6.18 957,509
04/29/2016 6.3 6.49 6.25 6.42 1,093,437
04/28/2016 6.03 6.26 5.86 6.2 1,002,026
04/27/2016 5.99 6.07 5.79 5.96 624,923
04/26/2016 5.66 5.93 5.62 5.91 559,783
04/25/2016 5.7 5.8 5.55 5.65 449,915
04/22/2016 5.85 5.97 5.6 5.71 671,095
04/21/2016 5.83 6 5.639 5.85 723,755
04/20/2016 5.74 6 5.55 5.59 1,416,743
04/19/2016 5.15 5.7 5.13 5.68 1,441,658
04/18/2016 4.94 5 4.82 4.94 539,606
04/15/2016 4.8 4.94 4.7 4.93 555,878
04/14/2016 4.75 4.87 4.555 4.77 569,352
04/13/2016 4.75 5.04 4.7 4.74 750,157
04/12/2016 4.77 4.81 4.52 4.81 785,951
04/11/2016 4.4 4.71 4.33 4.68 806,625
04/08/2016 4.14 4.32 4.13 4.27 422,205
04/07/2016 4.13 4.26 4.12 4.14 451,481
04/06/2016 4.08 4.12 4 4.08 390,905
04/05/2016 3.94 4.13 3.85 4.11 531,981
04/04/2016 3.89 3.94 3.8 3.86 397,941
04/01/2016 3.84 3.93 3.7 3.93 575,227
03/31/2016 4.01 4.07 3.89 3.9 312,266
03/30/2016 4.03 4.04 3.912 4 812,604
03/29/2016 3.75 4.02 3.7 4 454,592
03/28/2016 3.8 3.8 3.67 3.75 327,955
03/24/2016 3.81 3.84 3.63 3.78 442,367
03/23/2016 3.81 3.95 3.72 3.83 577,168
03/22/2016 4.02 4.05 3.86 3.98 491,747
03/21/2016 3.89 4.06 3.88 4 732,771
03/18/2016 4 4.09 3.85 3.93 3,262,100
03/17/2016 4.03 4.3 3.945 4 1,201,625
03/16/2016 3.54 3.8901 3.5 3.88 696,809
03/15/2016 3.8 3.8 3.5 3.6 1,256,539
03/14/2016 4.01 4.13 3.88 3.9 1,078,824
03/11/2016 4.13 4.2 3.97 4.01 417,220
03/10/2016 3.95 4.22 3.93 4.13 617,990
03/09/2016 3.83 3.97 3.78 3.94 501,518
03/08/2016 4.01 4.03 3.78 3.88 514,469
03/07/2016 4.06 4.21 3.78 3.92 946,151
03/04/2016 3.61 4.27 3.61 3.88 1,292,925
03/03/2016 3.44 3.65 3.44 3.61 497,685
03/02/2016 3.38 3.5 3.35 3.46 242,132
03/01/2016 3.47 3.47 3.32 3.37 344,901
02/29/2016 3.42 3.53 3.37 3.45 398,962
02/26/2016 3.5 3.56 3.4 3.42 399,493
02/25/2016 3.46 3.55 3.4 3.55 226,844
02/24/2016 3.55 3.62 3.38 3.48 342,946
02/23/2016 3.46 3.51 3.38 3.44 450,496
02/22/2016 3.47 3.61 3.4 3.43 397,393
02/19/2016 3.59 3.63 3.47 3.52 434,191
02/18/2016 3.23 3.65 3.23 3.61 565,896
02/17/2016 3.3 3.425 3.19 3.29 250,767
02/16/2016 3.37 3.37 3.1501 3.28 665,115
02/12/2016 3.42 3.5849 3.38 3.52 393,336
02/11/2016 3.47 3.52 3.2599 3.44 846,796
02/10/2016 3.13 3.21 2.91 3.21 450,608
02/09/2016 3.27 3.34 3.05 3.11 360,233
02/08/2016 3.3 3.55 3.23 3.24 771,444
02/05/2016 2.93 3.24 2.865 3.24 593,651
02/04/2016 2.79 3.06 2.7728 2.98 654,108
02/03/2016 2.6 2.74 2.58 2.74 498,806
02/02/2016 2.58 2.61 2.51 2.6 149,063
*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?