Fortuna Silver Mines Inc. (FSM)
NYSE: FSM
· Real-Time Price · USD
7.67
0.05 (0.66%)
At close: Sep 05, 2025, 3:59 PM
7.69
0.26%
After-hours: Sep 05, 2025, 07:48 PM EDT
FSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.81 | 7.81 | 7.59 | 7.67 | 7.67 | 0.66% | 16,801,794 |
| 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 |
| Aug 28, 2025 | 7.59 | 7.64 | 7.39 | 7.45 | 7.45 | -1.72% | 14,141,148 |
| Aug 27, 2025 | 7.44 | 7.59 | 7.32 | 7.58 | 7.58 | 0.53% | 11,372,614 |
| Aug 26, 2025 | 7.48 | 7.66 | 7.48 | 7.54 | 7.54 | 0.67% | 14,001,000 |
| Aug 25, 2025 | 7.55 | 7.59 | 7.44 | 7.49 | 7.49 | -0.79% | 12,072,520 |
| Aug 22, 2025 | 7.28 | 7.67 | 7.25 | 7.55 | 7.55 | 2.72% | 13,048,541 |
| Aug 21, 2025 | 7.09 | 7.43 | 7.06 | 7.35 | 7.35 | 3.67% | 9,501,800 |
| Aug 20, 2025 | 7.01 | 7.09 | 6.93 | 7.09 | 7.09 | 2.31% | 12,000,500 |
| Aug 19, 2025 | 7.11 | 7.23 | 6.89 | 6.93 | 6.93 | -3.75% | 11,081,301 |
| Aug 18, 2025 | 7.33 | 7.37 | 7.04 | 7.20 | 7.20 | -1.37% | 10,869,918 |
| Aug 15, 2025 | 7.30 | 7.48 | 7.18 | 7.30 | 7.30 | 0.55% | 15,342,900 |
| Aug 14, 2025 | 7.13 | 7.41 | 7.12 | 7.26 | 7.26 | 0.69% | 14,658,300 |
| Aug 13, 2025 | 7.08 | 7.35 | 7.06 | 7.21 | 7.21 | 2.71% | 17,457,822 |
| Aug 12, 2025 | 6.78 | 7.05 | 6.72 | 7.02 | 7.02 | 4.15% | 11,039,268 |
| Aug 11, 2025 | 6.43 | 6.77 | 6.35 | 6.74 | 6.74 | 2.28% | 13,495,200 |
| Aug 8, 2025 | 6.33 | 6.69 | 6.33 | 6.59 | 6.59 | 5.95% | 11,465,829 |