Fortuna Mining Corp. (FSM)
NYSE: FSM
· Real-Time Price · USD
8.66
0.10 (1.17%)
At close: Sep 26, 2025, 3:59 PM
8.67
0.06%
After-hours: Sep 26, 2025, 07:51 PM EDT
FSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.60 | 8.77 | 8.52 | 8.67 | 8.67 | 1.29% | 22,246,018 |
| Sep 25, 2025 | 8.43 | 8.57 | 8.36 | 8.56 | 8.56 | 1.66% | 26,021,600 |
| Sep 24, 2025 | 8.53 | 8.74 | 8.37 | 8.42 | 8.42 | -1.29% | 26,052,601 |
| Sep 23, 2025 | 8.57 | 8.83 | 8.47 | 8.53 | 8.53 | 0.24% | 25,962,456 |
| Sep 22, 2025 | 8.43 | 8.57 | 8.24 | 8.51 | 8.51 | 4.29% | 24,840,000 |
| Sep 19, 2025 | 7.96 | 8.24 | 7.94 | 8.16 | 8.16 | 2.77% | 31,715,720 |
| Sep 18, 2025 | 7.85 | 8.04 | 7.83 | 7.94 | 7.94 | 0.51% | 20,162,823 |
| Sep 17, 2025 | 7.80 | 8.15 | 7.77 | 7.90 | 7.90 | -0.38% | 22,275,435 |
| Sep 16, 2025 | 8.20 | 8.20 | 7.92 | 7.93 | 7.93 | -3.41% | 16,885,734 |
| Sep 15, 2025 | 8.36 | 8.54 | 8.20 | 8.21 | 8.21 | -1.68% | 21,009,341 |
| Sep 12, 2025 | 8.58 | 8.64 | 8.27 | 8.35 | 8.35 | -0.95% | 22,474,700 |
| Sep 11, 2025 | 7.84 | 8.43 | 7.80 | 8.43 | 8.43 | 6.98% | 22,081,100 |
| Sep 10, 2025 | 7.80 | 8.02 | 7.70 | 7.88 | 7.88 | 1.81% | 23,074,921 |
| Sep 9, 2025 | 7.82 | 7.88 | 7.63 | 7.74 | 7.74 | -1.28% | 20,149,100 |
| Sep 8, 2025 | 7.85 | 7.97 | 7.60 | 7.84 | 7.84 | 2.22% | 21,219,044 |
| Sep 5, 2025 | 7.81 | 7.81 | 7.59 | 7.67 | 7.67 | 0.66% | 16,802,300 |
| Sep 4, 2025 | 7.62 | 7.79 | 7.55 | 7.62 | 7.62 | -2.06% | 13,311,700 |
| Sep 3, 2025 | 7.90 | 8.07 | 7.65 | 7.78 | 7.78 | 0.00% | 16,984,302 |
| Sep 2, 2025 | 8.00 | 8.04 | 7.57 | 7.78 | 7.78 | 1.04% | 23,014,839 |
| Aug 29, 2025 | 7.46 | 7.75 | 7.46 | 7.70 | 7.70 | 3.36% | 20,032,213 |