Fortuna Silver Mines Stock Price History, FSM Historical Prices

Add to My Stocks
$4.42 $0.04 (0.9%) FSM stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download Fortuna Silver Mines stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Fortuna Silver Mines P/E ratio, and PS ratio. The stock price was at a 5 year high of 9.51 on 18 Aug, 2016 as seen from Fortuna Silver Mines stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-184.554.604.394.42138763417.682.79
2017-08-174.534.554.454.4693967517.842.82
2017-08-164.384.594.344.50150933925.002.98
2017-08-154.484.564.324.35124221424.172.88
2017-08-144.404.494.384.4983516424.942.97
2017-08-114.474.564.434.4790587724.832.96
2017-08-104.524.584.474.53119012425.173.00
2017-08-094.434.504.364.44216914924.672.94
2017-08-084.374.404.294.35116949024.172.88
2017-08-074.394.434.364.3767597424.282.89
2017-08-044.454.484.324.38148035924.332.90
2017-08-034.694.704.464.46121877724.782.95
2017-08-024.864.894.694.70156898626.113.11
2017-08-014.975.014.894.9076616127.223.24
2017-07-315.095.154.974.9990962127.723.30
2017-07-284.975.104.975.07141562828.173.36
2017-07-275.005.064.914.93163673227.393.26
2017-07-264.805.014.764.96191872827.563.28
2017-07-254.914.954.794.82104591726.783.19
2017-07-244.944.974.884.90163326427.223.24
2017-07-214.904.934.824.90120505227.223.24
2017-07-204.814.914.774.8766238827.063.22
2017-07-194.874.924.804.86116573327.003.22
2017-07-184.984.994.834.8571007126.943.21
2017-07-174.884.984.844.8793710827.063.22
2017-07-144.804.894.754.77105840126.503.16
2017-07-134.794.794.664.6965790026.063.10
2017-07-124.774.844.724.75115771226.393.14
2017-07-114.684.744.544.7392373526.283.13
2017-07-104.434.674.394.67193702625.943.09
2017-07-074.574.594.424.47103688224.832.96
2017-07-064.674.704.544.59122462725.503.04
2017-07-054.654.784.604.69146889026.063.10
2017-07-034.754.824.624.6577603625.833.08
2017-06-304.864.974.834.89125170127.173.24
2017-06-295.015.054.854.89120239927.173.24
2017-06-285.045.124.975.0877875128.223.36
2017-06-275.105.144.965.01120244327.833.32
2017-06-265.025.124.955.05104993028.063.34
2017-06-234.855.134.765.11213407428.393.38
2017-06-224.764.844.694.76194759726.443.15
2017-06-214.634.734.614.70184059126.113.11
2017-06-204.694.704.564.63101959825.723.06
2017-06-194.684.834.654.66155725925.893.08
2017-06-164.724.824.624.711416553226.173.12
2017-06-154.744.914.674.72259682826.223.12
2017-06-145.115.194.754.83409395126.833.20
2017-06-134.935.084.885.02152617527.893.32
2017-06-124.855.064.784.96233989827.563.28
2017-06-094.884.954.824.86146921627.003.22
2017-06-085.125.124.945.00160384827.783.31
2017-06-075.065.194.985.18226032228.783.43
2017-06-064.935.204.905.13315531528.503.40
2017-06-054.764.854.654.85180449926.943.21
2017-06-024.824.824.664.67112384425.943.09
2017-06-014.684.754.644.72133119026.223.12
2017-05-314.724.794.624.71117388826.173.12
2017-05-304.734.804.674.71141660226.173.12
2017-05-290.000.000.004.710N/AN/A
2017-05-264.844.924.704.71163685126.173.12
2017-05-254.504.804.414.74279037426.333.14
2017-05-244.574.644.254.37366293836.423.38
2017-05-234.664.754.514.63304706938.583.58
2017-05-224.564.724.564.67150365238.923.61
2017-05-194.614.684.504.53151652137.753.50
2017-05-184.714.714.514.54190682637.833.51
2017-05-174.654.844.614.72203013539.333.65
2017-05-164.564.604.454.53132618737.753.50
2017-05-154.554.594.404.55199382937.923.52
2017-05-124.524.554.364.43179094836.923.42
2017-05-114.334.474.334.43131495536.923.42
2017-05-104.254.364.204.32132470536.003.34
2017-05-094.204.224.114.21139449235.083.25
2017-05-084.264.284.114.25109790135.423.28
2017-05-054.194.314.174.25125756135.423.28
2017-05-044.294.334.134.16208955034.673.21
2017-05-034.434.494.324.37224379136.423.38
2017-05-024.444.544.384.422160362N/A3.29
2017-05-014.564.574.364.451814718N/A3.31
2017-04-284.504.664.464.611951754N/A3.43
2017-04-274.604.614.374.472463109N/A3.33
2017-04-264.524.704.434.613365606N/A3.43
2017-04-254.734.764.414.623422828N/A3.44
2017-04-244.924.934.814.821537253N/A3.59
2017-04-215.045.114.925.002309148N/A3.72
2017-04-204.965.064.905.021835598N/A3.74
2017-04-195.095.124.794.943117235N/A3.68
2017-04-185.165.215.115.151572803N/A3.84
2017-04-175.235.285.015.152246505N/A3.84
Get more Data

Fortuna Silver Mines Stock 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 Historical Prices: Past 5 years

Max Stock Price 9.51 Aug 18,2016
Min Stock Price 2.03 Jan 19,2016
Avg Stock Price 4.47

Fortuna Silver Mines Historical PE ratio: Past 5 years

Max PE Ratio 124.74 Mar 14,2014
Min PE Ratio 10.44 Apr 17,2013
Avg PE Ratio 38.35

Fortuna Silver Mines Historical PS ratio: Past 5 years

Max PS Ratio 7.76 Aug 08,2016
Min PS Ratio 1.64 Sep 09,2015
Avg PS Ratio 3.61

FSM Industry Peers

Company Price Change (%)
First Majestic Silver (AG)6.430.12 (1.83%)
Mag Silver (MAG)12.770.24 (1.84%)
Great Panther Silver (GPL)1.320.02 (1.49%)
Endeavour Silver (EXK)2.220.01 (0.45%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Pan American Silver (PAAS)17.520.18 (1.02%)
Silver Bull Resources (SVBL)0.090.01 (12.5%)

Fortuna Silver Mines historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in 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. The closing price was 4.42 and 1387634 shares of FSM were traded on 18 Aug, 2017. Looking at Fortuna Silver Mines stock market history data, the P/S ratio was at a low of 1.64 on 14 Sep, 2015. .