Fortuna Silver Mines Stock Price History, FSM Historical Prices

Add to My Stocks
$4.62 $0.02 (0.43%) FSM stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Fortuna Silver Mines stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Fortuna Silver Mines price to earnings ratio data. The Fortuna Silver Mines stock price history chart shows that the stock price was at a high of $9.51 on Aug 18, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 4.6 4.65 4.55 4.62 438,308 19.25 3.16
2018-02-22 4.6 4.68 4.58 4.6 676,080 19.17 3.15
2018-02-21 4.49 4.77 4.47 4.58 2,327,828 19.08 3.14
2018-02-20 4.5 4.58 4.46 4.47 885,490 18.63 3.06
2018-02-16 4.69 4.76 4.58 4.6 1,501,478 19.17 3.15
2018-02-15 4.84 4.86 4.68 4.75 777,637 19.79 3.25
2018-02-14 4.51 4.84 4.5 4.83 1,481,663 20.13 3.31
2018-02-13 4.61 4.63 4.5 4.52 460,308 18.83 3.1
2018-02-12 4.34 4.65 4.31 4.59 985,953 19.13 3.14
2018-02-09 4.44 4.47 4.19 4.28 1,694,838 17.83 2.93
2018-02-08 4.45 4.57 4.44 4.46 1,110,347 18.58 3.05
2018-02-07 4.5 4.61 4.43 4.45 938,824 18.54 3.05
2018-02-06 4.58 4.66 4.5 4.5 1,084,163 18.75 3.08
2018-02-05 4.56 4.69 4.52 4.64 1,420,019 19.33 3.18
2018-02-02 4.63 4.67 4.53 4.56 1,114,260 19 3.12
2018-02-01 4.76 4.86 4.7 4.72 1,184,824 19.67 3.23
2018-01-31 4.71 4.83 4.69 4.8 1,074,414 20 3.29
2018-01-30 4.78 4.8 4.68 4.68 805,602 19.5 3.21
2018-01-29 4.82 4.83 4.71 4.72 1,261,516 19.67 3.23
2018-01-26 4.93 4.97 4.83 4.84 579,414 20.17 3.32
2018-01-25 5.12 5.13 4.88 4.89 1,289,075 20.38 3.35
2018-01-24 5 5.15 4.94 5.1 2,158,686 21.25 3.49
2018-01-23 4.83 4.94 4.78 4.93 875,017 20.54 3.38
2018-01-22 4.88 4.91 4.83 4.88 481,966 20.33 3.34
2018-01-19 4.9 4.93 4.84 4.88 888,053 20.33 3.34
2018-01-18 5.01 5.01 4.8 4.83 1,347,302 20.13 3.31
2018-01-17 5.11 5.17 4.92 4.96 2,206,194 20.67 3.4
2018-01-16 5.26 5.3 5.1 5.11 1,491,394 21.29 3.5
2018-01-12 5.26 5.31 5.17 5.27 818,361 21.96 3.61
2018-01-11 5.12 5.2 5.08 5.17 691,678 21.54 3.54
2018-01-10 5.03 5.14 5.03 5.13 896,310 21.38 3.51
2018-01-09 5 5.14 4.91 5.03 810,128 20.96 3.45
2018-01-08 5.14 5.2 5.02 5.07 615,975 21.13 3.47
2018-01-05 5.11 5.18 5.04 5.09 521,152 21.21 3.49
2018-01-04 5.11 5.15 5 5.14 985,491 21.42 3.52
2018-01-03 5.31 5.32 4.97 5.1 1,865,229 21.25 3.49
2018-01-02 5.31 5.34 5.2 5.33 940,913 22.21 3.65
2017-12-29 5.25 5.28 5.09 5.22 905,084 21.75 3.58
2017-12-28 5.27 5.32 5.16 5.23 605,740 21.79 3.58
2017-12-27 5.29 5.31 5.2 5.22 626,737 21.75 3.58
2017-12-26 5.32 5.33 5.21 5.28 702,113 22 3.62
2017-12-22 5.1 5.34 5.1 5.24 1,579,065 21.83 3.59
2017-12-21 5.2 5.23 5.1 5.16 876,038 21.5 3.53
2017-12-20 5.08 5.27 5.05 5.21 1,248,532 21.71 3.57
2017-12-19 4.88 5.06 4.85 5.04 2,167,320 21 3.45
2017-12-18 4.85 4.95 4.83 4.91 1,004,385 20.46 3.36
2017-12-15 4.88 4.9 4.73 4.79 2,359,612 19.96 3.28
2017-12-14 4.83 4.92 4.71 4.83 1,136,943 20.13 3.31
2017-12-13 4.57 4.97 4.57 4.87 2,130,122 20.29 3.34
2017-12-12 4.51 4.6 4.44 4.58 1,679,377 19.08 3.14
2017-12-11 4.27 4.65 4.26 4.52 2,090,049 18.83 3.1
2017-12-08 4.2 4.3 4.2 4.26 866,393 17.75 2.92
2017-12-07 4.25 4.35 4.15 4.19 1,222,827 17.46 2.87
2017-12-06 4.2 4.37 4.19 4.34 2,389,125 18.08 2.97
2017-12-05 4.24 4.27 4.15 4.25 803,103 17.71 2.91
2017-12-04 4.14 4.29 4.14 4.27 612,141 17.79 2.92
2017-12-01 4.18 4.29 4.16 4.21 997,874 17.54 2.88
2017-11-30 4.16 4.24 4.14 4.2 994,023 17.5 2.88
2017-11-29 4.28 4.29 4.14 4.2 1,534,764 17.5 2.88
2017-11-28 4.28 4.35 4.21 4.32 965,164 18 2.96
2017-11-27 4.35 4.35 4.23 4.28 635,873 17.83 2.93
2017-11-24 4.41 4.43 4.23 4.27 611,014 17.79 2.92
2017-11-23 0 0 0 4.42 0 - -
2017-11-22 4.32 4.46 4.26 4.42 1,400,257 18.42 3.03
2017-11-21 4.26 4.34 4.21 4.29 1,110,064 17.88 2.94
2017-11-20 4.23 4.37 4.21 4.34 748,192 18.08 2.97
2017-11-17 4.19 4.29 4.15 4.27 1,451,253 17.79 2.92
2017-11-16 4.11 4.17 4.09 4.13 507,220 17.21 2.83
2017-11-15 4.09 4.19 4.07 4.1 853,772 17.08 2.81
2017-11-14 4.12 4.17 4.05 4.05 760,171 16.88 2.77
2017-11-13 4.08 4.21 4.03 4.16 1,298,212 17.33 2.85
2017-11-10 4.31 4.32 4.06 4.08 1,975,789 17 2.79
2017-11-09 4.2 4.37 4.19 4.33 1,003,568 18.04 2.97
2017-11-08 4.33 4.38 4.25 4.29 978,412 17.16 2.71
2017-11-07 4.29 4.31 4.24 4.28 474,120 17.12 2.71
2017-11-06 4.19 4.37 4.19 4.33 843,494 17.32 2.74
2017-11-03 4.33 4.36 4.17 4.19 995,689 16.76 2.65
2017-11-02 4.3 4.39 4.27 4.29 817,425 17.16 2.71
2017-11-01 4.25 4.35 4.23 4.28 963,083 17.12 2.71
2017-10-31 4.31 4.31 4.19 4.22 624,851 16.88 2.67
2017-10-30 4.3 4.38 4.28 4.34 566,732 17.36 2.74
2017-10-27 4.24 4.36 4.16 4.31 923,465 17.24 2.72
2017-10-26 4.46 4.46 4.26 4.26 1,312,230 17.04 2.69
2017-10-25 4.52 4.54 4.44 4.44 986,519 17.76 2.81
2017-10-24 4.65 4.65 4.45 4.55 1,164,920 18.2 2.88
2017-10-23 4.33 4.66 4.27 4.61 3,628,449 18.44 2.91
2017-10-20 4.35 4.4 4.29 4.36 987,061 17.44 2.76
2017-10-19 4.43 4.47 4.35 4.38 712,758 17.52 2.77
2017-10-18 4.47 4.5 4.4 4.41 345,247 17.64 2.79
Get more Data

Fortuna Silver Mines Stock History Chart

View FSM PE ratio, PS ratio stocks charts and compare with peers.
FSM Chart
Note: Compare Fortuna Silver Mines stock price history with the index and industry peers.

Fortuna Silver Mines Stock Price History: Past 5 years

Max Stock Price9.51Aug 18,2016
Min Stock Price2.03Jan 19,2016
Avg Stock Price4.46

Fortuna Silver Mines Historical PE ratio: Past 5 years

Max PE Ratio124.74Mar 14,2014
Min PE Ratio10.44Apr 17,2013
Avg PE Ratio36.97

Fortuna Silver Mines Historical PS ratio: Past 5 years

Max PS Ratio7.76Aug 08,2016
Min PS Ratio1.64Sep 09,2015
Avg PS Ratio3.51

FSM Industry Peers

Company Price Change (%)
First Majestic Silver (AG)5.570.03 (0.54%)
Mag Silver (MAG)10.360.06 (0.58%)
Endeavour Silver (EXK)2.260.05 (2.26%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Pan American Silver (PAAS)15.510.1 (0.64%)
Pan American Silver (PAAS)15.510.1 (0.64%)

Fortuna Silver Mines share price history helps an investor analyze a company's history and do Fortuna Silver Mines stock analysis . The price movement is easily depicted in the Fortuna Silver Mines stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. FSM stock saw an opening price of $4.6, and a closing price of $4.62 on Feb 23, 2018. Fortuna Silver Mines historical P/S ratio was at a high of 7.76 on Aug 08, 2016 and a low of 1.64 on Sep 09, 2015.