Fortuna Silver Mines Inc. Historical Stock Prices

FSM 
$4.58
*  
0.03
0.65%
Get FSM Alerts
*Delayed - data as of Sep. 18, 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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.64  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
07/22/2014 5.73 5.73 5.52 5.55 109,400
07/21/2014 5.68 5.73 5.52 5.68 215,498
07/18/2014 5.6 5.67 5.38 5.56 171,751
07/17/2014 5.41 5.61 5.32 5.6 163,961
07/16/2014 5.32 5.48 5.3 5.33 240,069
07/15/2014 5.67 5.71 5.32 5.33 263,346
07/14/2014 5.5 5.78 5.43 5.61 282,899
07/11/2014 5.52 5.79 5.48 5.78 351,237
07/10/2014 6.19 6.19 5.45 5.46 676,219
07/09/2014 5.89 6.07 5.7801 6.06 326,040
07/08/2014 5.61 5.86 5.61 5.82 362,609
07/07/2014 5.56 5.68 5.55 5.61 181,190
07/03/2014 5.35 5.66 5.31 5.66 195,294
07/02/2014 5.5 5.53 5.39 5.39 173,303
07/01/2014 5.49 5.53 5.35 5.45 171,611
06/30/2014 5.28 5.53 5.17 5.51 265,593
06/27/2014 5.34 5.4501 5.26 5.34 256,622
06/26/2014 5.3 5.5 5.3 5.44 171,194
06/25/2014 5.3 5.497 5.3 5.4 140,497
06/24/2014 5.51 5.5999 5.3 5.31 272,274
06/23/2014 5.34 5.53 5.31 5.51 405,434
06/20/2014 5.53 5.59 5.28 5.29 1,166,368
06/19/2014 4.9 5.63 4.9 5.62 809,175
06/18/2014 4.56 4.89 4.55 4.86 248,099
06/17/2014 4.45 4.598 4.43 4.58 123,344
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?