Fortuna Silver Mines Inc. Historical Stock Prices

FSM 
$2.68
*  
0.10
3.6%
Get FSM Alerts
*Delayed - data as of Aug. 3, 2015 15:01 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 30-APR-2015 TO 31-JUL-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.
15:01  2.78  2.78  2.66  2.68 75,868
07/31/2015 2.73 2.82 2.7099 2.78 179,473
07/30/2015 2.7 2.78 2.6361 2.7 188,817
07/29/2015 2.67 2.81 2.65 2.77 210,989
07/28/2015 2.61 2.7 2.61 2.68 159,866
07/27/2015 2.6 2.76 2.54 2.59 298,905
07/24/2015 2.42 2.69 2.39 2.66 447,934
07/23/2015 2.71 2.78 2.45 2.49 832,661
07/22/2015 2.69 2.79 2.6 2.74 230,847
07/21/2015 2.74 2.88 2.7 2.71 398,339
07/20/2015 2.97 2.97 2.67 2.7 962,037
07/17/2015 3.2 3.207 3.01 3.01 445,816
07/16/2015 3.28 3.28 3.15 3.25 310,219
07/15/2015 3.42 3.42 3.2 3.28 370,789
07/14/2015 3.4 3.59 3.37 3.45 146,197
07/13/2015 3.38 3.41 3.3 3.4 263,569
07/10/2015 3.42 3.44 3.33 3.41 237,320
07/09/2015 3.4 3.43 3.27 3.38 472,127
07/08/2015 3.56 3.57 3.32 3.35 375,191
07/07/2015 3.57 3.57 3.47 3.51 425,805
07/06/2015 3.61 3.72 3.57 3.62 262,183
07/02/2015 3.63 3.69 3.55 3.64 194,856
07/01/2015 3.67 3.68 3.54 3.59 165,298
06/30/2015 3.61 3.7101 3.56 3.66 325,672
06/29/2015 3.72 3.75 3.62 3.64 226,450
06/26/2015 3.79 3.85 3.71 3.72 180,386
06/25/2015 3.86 3.88 3.76 3.8 154,787
06/24/2015 3.89 3.94 3.8 3.87 198,997
06/23/2015 3.91 3.95 3.85 3.89 145,195
06/22/2015 3.91 3.97 3.8 3.93 244,063
06/19/2015 4.03 4.03 3.9 3.92 253,440
06/18/2015 4.08 4.13 3.95 3.99 363,156
06/17/2015 3.98 4.04 3.8662 4.03 436,165
06/16/2015 3.68 3.98 3.65 3.93 1,051,684
06/15/2015 3.65 3.79 3.61 3.71 196,746
06/12/2015 3.75 3.77 3.65 3.66 190,210
06/11/2015 3.7 3.81 3.675 3.78 346,705
06/10/2015 3.79 3.8 3.66 3.74 467,685
06/09/2015 3.69 3.75 3.61 3.68 310,591
06/08/2015 3.68 3.69 3.56 3.67 243,151
06/05/2015 3.64 3.7 3.6 3.63 301,949
06/04/2015 3.78 3.78 3.67 3.68 316,214
06/03/2015 3.89 3.89 3.77 3.78 341,099
06/02/2015 3.71 3.93 3.71 3.86 377,649
06/01/2015 3.83 3.83 3.71 3.71 109,355
05/29/2015 3.75 3.86 3.75 3.81 105,083
05/28/2015 3.74 3.79 3.7 3.75 215,478
05/27/2015 3.7 3.76 3.66 3.74 148,223
05/26/2015 3.77 3.77 3.66 3.69 443,892
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
*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?