Quantcast

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

FSM 
$4.65
*  
0.08
1.75%
Get FSM Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading FSM now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    FSM Pre-Market
 
 
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 14-MAY-2018 TO 14-AUG-2018

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 4.58 4.71 4.55 4.65 1,263,402
08/14/2018 4.59 4.71 4.55 4.65 1,263,502
08/13/2018 4.73 4.7401 4.54 4.57 1,154,239
08/10/2018 4.68 4.77 4.68 4.77 722,229
08/09/2018 4.92 4.96 4.695 4.72 1,007,185
08/08/2018 4.95 5 4.88 4.95 933,832
08/07/2018 5.35 5.36 5 5 1,060,814
08/06/2018 5.31 5.4 5.31 5.34 336,678
08/03/2018 5.38 5.43 5.34 5.34 481,333
08/02/2018 5.36 5.455 5.28 5.36 564,465
08/01/2018 5.45 5.515 5.38 5.38 1,061,470
07/31/2018 5.43 5.55 5.43 5.47 540,649
07/30/2018 5.42 5.49 5.42 5.43 405,490
07/27/2018 5.54 5.56 5.43 5.45 514,669
07/26/2018 5.59 5.64 5.51 5.51 766,079
07/25/2018 5.55 5.665 5.55 5.66 489,514
07/24/2018 5.49 5.56 5.45 5.53 568,444
07/23/2018 5.44 5.56 5.43 5.45 485,716
07/20/2018 5.47 5.58 5.47 5.5 681,456
07/19/2018 5.36 5.51 5.31 5.44 651,778
07/18/2018 5.4 5.515 5.4 5.46 492,037
07/17/2018 5.4 5.49 5.4 5.42 703,985
07/16/2018 5.56 5.56 5.42 5.43 515,854
07/13/2018 5.45 5.54 5.4 5.53 482,521
07/12/2018 5.5 5.55 5.48 5.48 595,021
07/11/2018 5.66 5.67 5.47 5.47 1,139,801
07/10/2018 5.85 5.87 5.69 5.69 678,589
07/09/2018 5.92 5.94 5.85 5.9 692,977
07/06/2018 5.83 5.91 5.8 5.86 748,290
07/05/2018 5.87 5.89 5.77 5.81 503,553
07/03/2018 5.71 5.91 5.69 5.84 757,981
07/02/2018 5.6 5.77 5.55 5.74 629,702
06/29/2018 5.62 5.7 5.6 5.68 412,345
06/28/2018 5.7 5.72 5.6 5.6 579,564
06/27/2018 5.62 5.75 5.62 5.7 560,084
06/26/2018 5.67 5.75 5.64 5.65 530,374
06/25/2018 5.7 5.78 5.67 5.72 1,221,674
06/22/2018 5.6 5.73 5.55 5.71 705,533
06/21/2018 5.52 5.6 5.5 5.56 646,079
06/20/2018 5.58 5.59 5.54 5.55 475,917
06/19/2018 5.52 5.59 5.4101 5.57 561,481
06/18/2018 5.59 5.665 5.57 5.62 437,138
06/15/2018 5.67 5.67 5.52 5.6 1,863,409
06/14/2018 5.6 5.74 5.59 5.71 1,482,546
06/13/2018 5.51 5.59 5.47 5.54 1,837,759
06/12/2018 5.45 5.56 5.44 5.5 1,103,699
06/11/2018 5.53 5.58 5.48 5.49 964,607
06/08/2018 5.59 5.605 5.51 5.51 450,199
06/07/2018 5.58 5.68 5.56 5.58 667,035
06/06/2018 5.58 5.6 5.54 5.57 397,850
06/05/2018 5.51 5.5534 5.49 5.54 472,652
06/04/2018 5.58 5.58 5.49 5.52 781,093
06/01/2018 5.53 5.57 5.46 5.54 638,063
05/31/2018 5.61 5.61 5.51 5.53 693,160
05/30/2018 5.55 5.6 5.505 5.59 550,327
05/29/2018 5.43 5.58 5.4 5.53 752,574
05/25/2018 5.61 5.63 5.5201 5.55 770,412
05/24/2018 5.6 5.68 5.56 5.62 736,324
05/23/2018 5.53 5.585 5.52 5.58 780,620
05/22/2018 5.51 5.6 5.5 5.56 774,175
05/21/2018 5.49 5.515 5.41 5.47 528,156
05/18/2018 5.5 5.545 5.48 5.5 559,910
05/17/2018 5.52 5.55 5.49 5.54 536,769
05/16/2018 5.48 5.59 5.48 5.55 533,470
05/15/2018 5.55 5.565 5.43 5.52 1,002,824
05/14/2018 5.71 5.74 5.625 5.66 636,426
*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?

Smart Portfolio