Fortuna Silver Mines Inc. Historical Stock Prices

FSM 
$4.62
*  
0.04
0.87%
Get FSM Alerts
*Delayed - data as of Oct. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  4.49  4.71  4.26  4.62 385,453
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
09/23/2014 4.03 4.22 4.01 4.2 173,527
09/22/2014 4.15 4.19 4 4.02 339,548
09/19/2014 4.54 4.63 4.33 4.35 1,065,438
09/18/2014 4.62 4.6698 4.53 4.58 186,151
09/17/2014 4.75 4.84 4.5722 4.61 134,544
09/16/2014 4.69 4.8 4.599 4.75 124,859
09/15/2014 4.59 4.73 4.59 4.65 149,033
09/12/2014 4.65 4.69 4.51 4.55 124,371
09/11/2014 4.58 4.7267 4.48 4.71 137,510
09/10/2014 4.65 4.7099 4.56 4.61 84,465
09/09/2014 4.51 4.71 4.51 4.68 128,319
09/08/2014 4.71 4.71 4.5 4.55 216,472
09/05/2014 4.74 4.8192 4.65 4.75 152,513
09/04/2014 4.96 5.05 4.66 4.69 274,576
09/03/2014 4.94 4.99 4.9 4.9 267,221
09/02/2014 4.96 5.05 4.93 4.96 206,675
08/29/2014 5.15 5.28 5.0718 5.14 165,283
08/28/2014 5.16 5.31 5.12 5.14 121,260
08/27/2014 5.09 5.2 5.01 5.1 221,568
08/26/2014 4.95 5.05 4.87 5.01 195,350
08/25/2014 4.83 4.92 4.81 4.81 211,332
08/22/2014 4.85 4.94 4.8 4.86 170,837
08/21/2014 4.99 4.9902 4.84 4.89 227,249
08/20/2014 4.97 5.09 4.97 5.02 139,918
08/19/2014 5.04 5.0899 4.96 5.02 237,685
08/18/2014 5.08 5.12 4.97 5.03 362,121
08/15/2014 5.06 5.22 5 5.15 454,686
08/14/2014 5.38 5.41 5.19 5.22 334,294
08/13/2014 5.76 5.76 5.283 5.37 472,643
08/12/2014 5.72 5.9 5.68 5.76 263,082
08/11/2014 5.55 5.76 5.55 5.73 149,418
08/08/2014 5.63 5.75 5.57 5.6 153,287
08/07/2014 5.56 5.73 5.46 5.65 167,868
08/06/2014 5.56 5.72 5.5414 5.65 202,413
08/05/2014 5.4 5.5 5.25 5.47 262,920
08/04/2014 5.45 5.52 5.45 5.47 108,570
08/01/2014 5.54 5.59 5.43 5.5 139,412
07/31/2014 5.48 5.55 5.39 5.46 181,493
07/30/2014 5.58 5.61 5.39 5.61 205,239
07/29/2014 5.73 5.77 5.6 5.63 139,734
07/28/2014 5.6 5.73 5.5 5.73 158,642
07/25/2014 5.3 5.58 5.27 5.58 167,578
07/24/2014 5.42 5.42 5.25 5.29 151,956
07/23/2014 5.52 5.667 5.36 5.42 147,061
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?