Fortuna Silver Mines Inc (FSM) Historical Stock Data
4.77 ↓0.01 (-0.21%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FSM is up 1.24% a day on average. There have been 18 days where Fortuna Silver Mines Inc closed green and 12 days where FSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.84 | 4.77 | ↓$0.07 (-1.45%) | 4.66 | 4.87 | 4.63M |
| 2024-04-25 | 4.64 | 4.78 | ↑$0.14 (3.02%) | 4.57 | 4.82 | 6.44M |
| 2024-04-24 | 4.63 | 4.64 | ↑$0.01 (0.22%) | 4.56 | 4.69 | 3.74M |
| 2024-04-23 | 4.45 | 4.66 | ↑$0.21 (4.72%) | 4.42 | 4.69 | 5.55M |
| 2024-04-22 | 4.38 | 4.49 | ↑$0.11 (2.51%) | 4.29 | 4.59 | 5.64M |
| 2024-04-19 | 4.50 | 4.65 | ↑$0.15 (3.33%) | 4.50 | 4.73 | 6.71M |
| 2024-04-18 | 4.60 | 4.51 | ↓$0.09 (-1.96%) | 4.51 | 4.65 | 3.89M |
| 2024-04-17 | 4.56 | 4.57 | ↑$0.01 (0.22%) | 4.49 | 4.67 | 6.66M |
| 2024-04-16 | 4.44 | 4.54 | ↑$0.10 (2.25%) | 4.39 | 4.57 | 8.07M |
| 2024-04-15 | 4.66 | 4.58 | ↓$0.08 (-1.72%) | 4.52 | 4.69 | 6.72M |
| 2024-04-12 | 4.90 | 4.61 | ↓$0.29 (-5.92%) | 4.56 | 4.94 | 12.75M |
| 2024-04-11 | 4.79 | 4.77 | ↓$0.02 (-0.42%) | 4.63 | 4.83 | 5.48M |
| 2024-04-10 | 4.57 | 4.74 | ↑$0.17 (3.72%) | 4.43 | 4.82 | 8.15M |
| 2024-04-09 | 4.79 | 4.80 | ↑$0.01 (0.21%) | 4.74 | 4.92 | 8.38M |
| 2024-04-08 | 4.80 | 4.68 | ↓$0.12 (-2.50%) | 4.62 | 4.90 | 7.84M |
| 2024-04-05 | 4.40 | 4.71 | ↑$0.31 (7.05%) | 4.35 | 4.76 | 10.94M |
| 2024-04-04 | 4.48 | 4.53 | ↑$0.05 (1.12%) | 4.41 | 4.70 | 13.30M |
| 2024-04-03 | 4.03 | 4.57 | ↑$0.54 (13.40%) | 4.01 | 4.60 | 15.10M |
| 2024-04-02 | 3.85 | 4.02 | ↑$0.17 (4.42%) | 3.83 | 4.03 | 8.28M |
| 2024-04-01 | 3.85 | 3.83 | ↓$0.02 (-0.52%) | 3.72 | 3.87 | 6.63M |
| 2024-03-28 | 3.67 | 3.73 | ↑$0.06 (1.63%) | 3.63 | 3.77 | 4.55M |
| 2024-03-27 | 3.49 | 3.62 | ↑$0.13 (3.72%) | 3.48 | 3.63 | 2.89M |
| 2024-03-26 | 3.56 | 3.47 | ↓$0.09 (-2.53%) | 3.46 | 3.56 | 3.49M |
| 2024-03-25 | 3.44 | 3.48 | ↑$0.04 (1.16%) | 3.43 | 3.57 | 3.64M |
| 2024-03-22 | 3.42 | 3.39 | ↓$0.03 (-0.88%) | 3.36 | 3.49 | 3.65M |
| 2024-03-21 | 3.58 | 3.43 | ↓$0.15 (-4.19%) | 3.43 | 3.60 | 5.53M |
| 2024-03-20 | 3.25 | 3.51 | ↑$0.26 (8.00%) | 3.23 | 3.56 | 7.11M |
| 2024-03-19 | 3.30 | 3.28 | ↓$0.02 (-0.61%) | 3.27 | 3.37 | 4.18M |
| 2024-03-18 | 3.42 | 3.35 | ↓$0.07 (-2.05%) | 3.35 | 3.45 | 4.14M |
| 2024-03-15 | 3.40 | 3.44 | ↑$0.04 (1.18%) | 3.34 | 3.46 | 5.42M |
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