Fortuna Silver Mines Stock Price History, FSM Historical Prices

Add to My Stocks
$5.71 $0.15 (2.7%) FSM stock closing price Jun 22, 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
2018-06-22 5.6 5.73 5.55 5.71 705,533 13.6 3.2
2018-06-20 5.58 5.59 5.54 5.55 475,917 13.21 3.11
2018-06-19 5.52 5.59 5.41 5.57 561,481 13.26 3.12
2018-06-18 5.59 5.67 5.57 5.62 437,138 13.38 3.15
2018-06-15 5.67 5.67 5.52 5.6 1,863,409 13.33 3.14
2018-06-14 5.6 5.74 5.59 5.71 1,482,546 13.6 3.2
2018-06-13 5.51 5.59 5.47 5.54 1,838,259 13.19 3.1
2018-06-12 5.45 5.56 5.44 5.5 1,103,699 13.1 3.08
2018-06-11 5.53 5.58 5.48 5.49 964,607 13.07 3.08
2018-06-08 5.59 5.61 5.51 5.51 450,199 13.12 3.09
2018-06-07 5.58 5.68 5.56 5.58 667,035 13.29 3.13
2018-06-06 5.58 5.6 5.54 5.57 397,850 13.26 3.12
2018-06-05 5.51 5.55 5.49 5.54 472,652 13.19 3.1
2018-06-04 5.58 5.58 5.49 5.52 781,093 13.14 3.09
2018-06-01 5.53 5.57 5.46 5.54 638,118 13.19 3.1
2018-05-31 5.61 5.61 5.51 5.53 693,160 13.17 3.1
2018-05-30 5.55 5.6 5.51 5.59 550,327 13.31 3.13
2018-05-29 5.43 5.58 5.4 5.53 752,574 13.17 3.1
2018-05-25 5.61 5.63 5.52 5.55 770,412 13.21 3.11
2018-05-24 5.6 5.68 5.56 5.62 736,324 13.38 3.15
2018-05-23 5.53 5.59 5.52 5.58 780,620 13.29 3.13
2018-05-22 5.51 5.6 5.5 5.56 774,175 13.24 3.12
2018-05-21 5.49 5.52 5.41 5.47 528,156 13.02 3.06
2018-05-18 5.5 5.55 5.48 5.5 559,910 13.1 3.08
2018-05-17 5.52 5.55 5.49 5.54 536,769 13.19 3.1
2018-05-16 5.48 5.59 5.48 5.55 533,470 13.21 3.11
2018-05-15 5.55 5.57 5.43 5.52 1,002,824 13.14 3.09
2018-05-14 5.71 5.74 5.63 5.66 636,426 13.48 3.17
2018-05-11 5.65 5.71 5.61 5.7 681,277 13.57 3.19
2018-05-10 5.61 5.82 5.57 5.66 1,091,383 13.48 3.17
2018-05-09 5.7 5.77 5.67 5.69 695,071 13.88 3.45
2018-05-08 5.65 5.78 5.62 5.71 604,279 13.93 3.46
2018-05-07 5.7 5.76 5.65 5.66 527,115 13.81 3.43
2018-05-04 5.78 5.8 5.71 5.73 598,590 13.98 3.47
2018-05-03 5.81 5.87 5.76 5.78 686,421 14.1 3.5
2018-05-02 5.7 5.88 5.65 5.72 1,680,005 13.95 3.47
2018-05-01 5.62 5.69 5.54 5.65 939,051 13.78 3.43
2018-04-30 5.7 5.79 5.63 5.69 826,725 13.88 3.45
2018-04-27 5.74 5.75 5.67 5.74 451,919 14 3.48
2018-04-26 5.69 5.75 5.66 5.74 882,849 14 3.48
2018-04-25 5.64 5.74 5.56 5.66 787,666 13.81 3.43
2018-04-24 5.78 5.78 5.67 5.73 769,077 13.98 3.47
2018-04-23 5.85 5.85 5.68 5.69 1,063,086 13.88 3.45
2018-04-20 5.92 5.98 5.85 5.93 841,944 14.46 3.6
2018-04-19 5.89 5.95 5.82 5.94 758,456 14.49 3.6
2018-04-18 5.85 6.08 5.84 5.88 1,469,992 14.34 3.57
2018-04-17 5.63 5.79 5.6 5.78 774,408 14.1 3.5
2018-04-16 5.61 5.75 5.59 5.63 918,934 13.73 3.41
2018-04-13 5.59 5.66 5.52 5.61 1,075,572 13.68 3.4
2018-04-12 5.48 5.55 5.42 5.51 843,093 13.44 3.34
2018-04-11 5.5 5.59 5.4 5.52 1,883,550 13.46 3.35
2018-04-10 5.44 5.52 5.35 5.47 935,057 13.34 3.32
2018-04-09 5.2 5.43 5.14 5.43 1,447,387 13.24 3.29
2018-04-06 5.28 5.32 5.17 5.19 833,493 12.66 3.15
2018-04-05 5.23 5.28 5.19 5.26 576,558 12.83 3.19
2018-04-04 5.23 5.28 5.19 5.26 681,729 12.83 3.19
2018-04-03 5.2 5.26 5.13 5.17 946,278 12.61 3.13
2018-04-02 5.27 5.34 5.21 5.22 982,580 12.73 3.17
2018-03-30 0 0 0 5.21 0 - -
2018-03-29 5.15 5.23 5.06 5.21 1,102,816 12.71 3.16
2018-03-28 5.28 5.28 5.14 5.15 880,784 12.56 3.12
2018-03-27 5.18 5.3 5.13 5.3 1,252,166 12.93 3.21
2018-03-26 5.2 5.29 5.15 5.22 1,225,367 12.73 3.17
2018-03-23 5.07 5.25 5.04 5.15 1,558,038 12.56 3.12
2018-03-22 5.02 5.06 4.94 4.98 1,453,183 12.15 3.02
2018-03-21 4.8 5.04 4.78 5.03 1,417,447 12.27 3.05
2018-03-20 4.7 4.77 4.69 4.72 405,241 11.51 2.86
2018-03-19 4.72 4.75 4.67 4.71 540,448 11.49 2.86
2018-03-16 4.67 4.81 4.62 4.72 1,639,841 11.51 2.86
2018-03-15 4.69 4.7 4.6 4.62 469,853 19.25 3.16
2018-03-14 4.83 4.84 4.69 4.71 506,219 19.63 3.23
2018-03-13 4.78 4.84 4.75 4.83 570,115 20.13 3.31
2018-03-12 4.69 4.79 4.64 4.78 575,153 19.92 3.27
2018-03-09 4.68 4.74 4.67 4.71 375,419 19.63 3.23
2018-03-08 4.7 4.71 4.62 4.71 439,943 19.63 3.23
2018-03-07 4.79 4.81 4.66 4.69 537,697 19.54 3.21
2018-03-06 4.74 4.81 4.67 4.8 1,079,934 20 3.29
2018-03-05 4.62 4.69 4.62 4.63 551,700 19.29 3.17
2018-03-02 4.71 4.75 4.63 4.65 461,960 19.38 3.18
2018-03-01 4.46 4.71 4.4 4.66 1,012,047 19.42 3.19
2018-02-28 4.5 4.59 4.49 4.51 582,919 18.79 3.09
2018-02-27 4.6 4.66 4.49 4.5 509,211 18.75 3.08
2018-02-26 4.69 4.7 4.61 4.68 522,310 19.5 3.21
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
2018-02-19 0 0 0 4.6 0 - -
2018-02-16 4.69 4.76 4.58 4.6 1,501,478 19.17 3.15
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 Price4.58

Fortuna Silver Mines Historical PE ratio: Past 5 years

Max PE Ratio124.74Mar 14,2014
Min PE Ratio11.49Mar 19,2018
Avg PE Ratio36.79

Fortuna Silver Mines Historical PS ratio: Past 5 years

Max PS Ratio7.76Aug 08,2016
Min PS Ratio1.64Sep 09,2015
Avg PS Ratio3.56

FSM Industry Peers

Company Price Change (%)
Hochschild Mining (HCHDF)2.550 (0%)
Mag Silver (MAG)11.220.19 (1.72%)
Endeavour Silver (EXK)3.210.05 (1.58%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Pan American Silver (PAAS)17.970.41 (2.33%)
Pan American Silver (PAAS)17.970.41 (2.33%)

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 $5.6, and a closing price of $5.71 on Jun 22, 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.