Fortuna Silver Mines Inc. (FSM)
NYSE: FSM
· Real-Time Price · USD
7.25
0.04 (0.55%)
At close: Aug 14, 2025, 3:59 PM
7.30
0.62%
After-hours: Aug 14, 2025, 07:52 PM EDT
FSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.13 | 7.41 | 7.12 | 7.26 | 7.26 | 0.69% | 13,472,974 |
| 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 |
| Aug 7, 2025 | 6.81 | 6.83 | 6.17 | 6.22 | 6.22 | -12.02% | 19,293,300 |
| Aug 6, 2025 | 6.94 | 7.10 | 6.89 | 7.07 | 7.07 | 1.87% | 11,792,538 |
| Aug 5, 2025 | 6.67 | 6.96 | 6.64 | 6.94 | 6.94 | 3.43% | 8,829,345 |
| Aug 4, 2025 | 6.51 | 6.71 | 6.48 | 6.71 | 6.71 | 5.01% | 8,374,026 |
| Aug 1, 2025 | 6.65 | 6.65 | 6.32 | 6.39 | 6.39 | -0.93% | 10,729,278 |
| Jul 31, 2025 | 6.51 | 6.56 | 6.42 | 6.45 | 6.45 | -1.07% | 7,906,984 |
| Jul 30, 2025 | 6.65 | 6.72 | 6.48 | 6.52 | 6.52 | -3.69% | 12,251,143 |
| Jul 29, 2025 | 6.73 | 6.80 | 6.60 | 6.77 | 6.77 | 1.35% | 10,226,803 |
| Jul 28, 2025 | 6.77 | 6.77 | 6.50 | 6.68 | 6.68 | -2.05% | 11,291,337 |
| Jul 25, 2025 | 6.82 | 6.92 | 6.66 | 6.82 | 6.82 | -1.02% | 10,012,926 |
| Jul 24, 2025 | 6.90 | 7.06 | 6.76 | 6.89 | 6.89 | -1.15% | 11,159,060 |
| Jul 23, 2025 | 6.92 | 7.00 | 6.84 | 6.97 | 6.97 | -0.14% | 10,512,231 |
| Jul 22, 2025 | 6.77 | 7.04 | 6.70 | 6.98 | 6.98 | 4.02% | 14,416,600 |
| Jul 21, 2025 | 6.43 | 6.77 | 6.40 | 6.71 | 6.71 | 6.68% | 14,533,236 |
| Jul 18, 2025 | 6.51 | 6.52 | 6.26 | 6.29 | 6.29 | -2.02% | 10,367,700 |