Fortuna Silver Mines Inc (FSM) Historical Stock Data
4.35 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FSM is down -0.26% a day on average. There have been 16 days where Fortuna Silver Mines Inc closed green and 14 days where FSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 4.25 | 4.35 | ↑$0.10 (2.35%) | 4.21 | 4.39 | 5.57M |
| 2024-09-10 | 4.20 | 4.28 | ↑$0.08 (1.90%) | 4.15 | 4.28 | 5.10M |
| 2024-09-09 | 4.15 | 4.20 | ↑$0.05 (1.20%) | 4.15 | 4.27 | 4.50M |
| 2024-09-06 | 4.31 | 4.16 | ↓$0.15 (-3.48%) | 4.13 | 4.31 | 6.62M |
| 2024-09-05 | 4.34 | 4.30 | ↓$0.04 (-0.92%) | 4.28 | 4.40 | 3.83M |
| 2024-09-04 | 4.22 | 4.24 | ↑$0.02 (0.47%) | 4.20 | 4.30 | 5.58M |
| 2024-09-03 | 4.52 | 4.24 | ↓$0.28 (-6.19%) | 4.20 | 4.53 | 6.23M |
| 2024-08-30 | 4.62 | 4.59 | ↓$0.03 (-0.65%) | 4.52 | 4.64 | 4.32M |
| 2024-08-29 | 4.62 | 4.63 | ↑$0.01 (0.22%) | 4.60 | 4.69 | 3.74M |
| 2024-08-28 | 4.68 | 4.60 | ↓$0.08 (-1.71%) | 4.54 | 4.69 | 4.26M |
| 2024-08-27 | 4.77 | 4.78 | ↑$0.01 (0.21%) | 4.70 | 4.80 | 3.61M |
| 2024-08-26 | 4.91 | 4.81 | ↓$0.10 (-2.04%) | 4.75 | 4.92 | 4.22M |
| 2024-08-23 | 4.88 | 4.85 | ↓$0.03 (-0.61%) | 4.78 | 4.95 | 5.12M |
| 2024-08-21 | 4.84 | 4.93 | ↑$0.09 (1.86%) | 4.80 | 4.99 | 5.82M |
| 2024-08-20 | 4.90 | 4.87 | ↓$0.03 (-0.61%) | 4.78 | 4.99 | 7.67M |
| 2024-08-19 | 4.57 | 4.79 | ↑$0.22 (4.81%) | 4.57 | 4.83 | 6.22M |
| 2024-08-16 | 4.55 | 4.58 | ↑$0.03 (0.66%) | 4.50 | 4.63 | 4.11M |
| 2024-08-15 | 4.49 | 4.50 | ↑$0.01 (0.22%) | 4.38 | 4.53 | 5.28M |
| 2024-08-14 | 4.46 | 4.42 | ↓$0.04 (-0.90%) | 4.34 | 4.50 | 4.02M |
| 2024-08-13 | 4.38 | 4.46 | ↑$0.08 (1.83%) | 4.36 | 4.53 | 5M |
| 2024-08-12 | 4.39 | 4.39 | ↑$0.00 (0.00%) | 4.24 | 4.43 | 6.29M |
| 2024-08-09 | 4.18 | 4.34 | ↑$0.16 (3.83%) | 4.12 | 4.35 | 5.47M |
| 2024-08-08 | 4.29 | 4.14 | ↓$0.15 (-3.50%) | 4.10 | 4.32 | 6.51M |
| 2024-08-07 | 4.37 | 4.16 | ↓$0.21 (-4.81%) | 4.13 | 4.40 | 4.39M |
| 2024-08-06 | 4.16 | 4.28 | ↑$0.12 (2.88%) | 4.11 | 4.33 | 4.17M |
| 2024-08-05 | 3.98 | 4.17 | ↑$0.19 (4.77%) | 3.86 | 4.19 | 5.46M |
| 2024-08-02 | 4.66 | 4.40 | ↓$0.26 (-5.58%) | 4.35 | 4.71 | 5.12M |
| 2024-08-01 | 4.86 | 4.62 | ↓$0.24 (-4.94%) | 4.55 | 4.87 | 4.09M |
| 2024-07-31 | 4.76 | 4.83 | ↑$0.07 (1.47%) | 4.72 | 4.88 | 4.43M |
| 2024-07-30 | 4.70 | 4.68 | ↓$0.02 (-0.43%) | 4.62 | 4.76 | 3.30M |
Create an account or log in to view more rows.
$FSM bear trap dude
$FSM the end is near
$FSM Markets about as efficient as a retirement home
$FSM i like the stock
$FSM to the moon
$FSM steady steady n hold
$FSM holy fuck
$FSM how low can she go
$FSM another bear trap
$FSM Buy it up so it crashes harder in the next two trading days