Fortuna Mining Corp (FSM)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.185 | 4.2774566474 | 4.325 | 4.605 | 4.24 | 11676475 | 4.35281533 | CS |
| 4 | 0.31 | 7.38095238095 | 4.2 | 4.7 | 4.19 | 10379106 | 4.40036083 | CS |
| 12 | -0.365 | -7.48717948718 | 4.875 | 5.34 | 4.1516 | 8945010 | 4.59724697 | CS |
| 26 | -0.17 | -3.63247863248 | 4.68 | 5.52 | 3.86 | 7510889 | 4.67486541 | CS |
| 52 | 1.41 | 45.4838709677 | 3.1 | 6.36 | 2.63 | 6914014 | 4.61495689 | CS |
| 156 | 1.26 | 38.7692307692 | 3.25 | 6.36 | 2.05 | 5251363 | 3.91062158 | CS |
| 260 | 0.54 | 13.6020151134 | 3.97 | 9.85 | 1.45 | 4765691 | 4.40492048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 4.32 | -0.15 | -3.36 | 4.34 | 4.44 | 4.26 | 11614949 |
| 1737762000 | 4.47 | 0.14 | 3.23 | 4.5199999 | 4.605 | 4.42 | 10877685 |
| 1737675600 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1737589200 | 4.33 | 0.03 | 0.70 | 4.35 | 4.45 | 4.24 | 12842730 |
| 1737502800 | 4.3 | 0.05 | 1.18 | 4.29 | 4.43 | 4.29 | 11389869 |
| 1737157200 | 4.25 | -0.05 | -1.16 | 4.28 | 4.33 | 4.2 | 7883158 |
| 1737070800 | 4.3 | -0.17 | -3.80 | 4.5199999 | 4.55 | 4.29 | 9974792 |
| 1736984400 | 4.47 | -0.09 | -1.97 | 4.65 | 4.7 | 4.37 | 14102586 |
| 1736898000 | 4.5599999 | 0.32 | 7.55 | 4.3 | 4.6099 | 4.2699999 | 9584615 |
| 1736811600 | 4.24 | -0.15 | -3.42 | 4.28 | 4.3 | 4.19 | 8418880 |
| 1736552400 | 4.39 | -0.12 | -2.66 | 4.62 | 4.635 | 4.37 | 11076519 |
| 1736379600 | 4.51 | 0.03 | 0.67 | 4.51 | 4.53 | 4.41 | 9016607 |
| 1736293200 | 4.48 | 0.07 | 1.59 | 4.51 | 4.62 | 4.44 | 8444817 |
| 1736206800 | 4.41 | -0.08 | -1.78 | 4.54 | 4.59 | 4.38 | 12262952 |
| 1735947600 | 4.49 | -0.09 | -1.97 | 4.59 | 4.62 | 4.475 | 9176267 |
| 1735861200 | 4.58 | 0.29 | 6.76 | 4.38 | 4.61 | 4.36 | 10316972 |
| 1735688400 | 4.29 | 0.08 | 1.90 | 4.2 | 4.3179999 | 4.19 | 9634110 |
| 1735602000 | 4.21 | -0.11 | -2.55 | 4.25 | 4.33 | 4.1516 | 11148841 |
| 1735342800 | 4.32 | -0.09 | -2.04 | 4.35 | 4.36 | 4.26 | 8059488 |
| 1735256400 | 4.41 | 0.05 | 1.15 | 4.36 | 4.5 | 4.355 | 5571267 |
| 1735077840 | 4.36 | 0.01 | 0.23 | 4.35 | 4.3799 | 4.3099999 | 4333934 |
| 1734997200 | 4.35 | 0.03 | 0.69 | 4.3 | 4.3982 | 4.2699999 | 8143252 |
| 1734738000 | 4.32 | 0 | 0.00 | 4.34 | 4.45 | 4.305 | 12922996 |
| 1734651600 | 4.32 | -0.01 | -0.23 | 4.36 | 4.4488 | 4.3 | 9062817 |
| 1734565200 | 4.33 | -0.27 | -5.87 | 4.59 | 4.605 | 4.32 | 12869034 |
| 1734478800 | 4.6 | -0.04 | -0.86 | 4.55 | 4.62 | 4.515 | 5993864 |
| 1734392400 | 4.64 | -0.07 | -1.49 | 4.74 | 4.745 | 4.6 | 7215017 |
| 1734133200 | 4.71 | -0.19 | -3.88 | 4.88 | 4.9 | 4.68 | 7552419 |
| 1734046800 | 4.9 | -0.21 | -4.11 | 5 | 5 | 4.88 | 10224817 |
| 1733960400 | 5.11 | 0.14 | 2.82 | 5 | 5.17 | 4.96 | 9167847 |
| 1733874000 | 4.97 | -0.09 | -1.78 | 5.11 | 5.17 | 4.9601 | 12644712 |
| 1733787600 | 5.0599999 | 0.34 | 7.20 | 4.96 | 5.34 | 4.945 | 15290823 |
| 1733528400 | 4.72 | -0.18 | -3.67 | 4.85 | 4.875 | 4.6601 | 9831162 |
| 1733442000 | 4.9 | -0.04 | -0.81 | 4.93 | 4.97 | 4.8 | 10361891 |
| 1733355600 | 4.94 | -0.03 | -0.60 | 4.94 | 5.05 | 4.91 | 8853414 |
| 1733269200 | 4.97 | 0.43 | 9.47 | 4.62 | 5.03 | 4.62 | 10470313 |
| 1733182800 | 4.54 | -0.24 | -5.02 | 4.72 | 4.78 | 4.54 | 8316373 |
| 1732917840 | 4.78 | -0.03 | -0.62 | 4.84 | 4.92 | 4.7699999 | 3520324 |
| 1732750800 | 4.8099999 | -0.03 | -0.62 | 4.9 | 4.92 | 4.7699999 | 6030269 |
| 1732664400 | 4.84 | 0.02 | 0.41 | 4.86 | 4.9 | 4.76 | 6671213 |
| 1732578000 | 4.82 | -0.15 | -3.02 | 4.72 | 4.89 | 4.72 | 7678175 |
| 1732318800 | 4.97 | -0.03 | -0.60 | 5.0199999 | 5.04 | 4.9 | 8412400 |
| 1732232400 | 5 | 0.15 | 3.09 | 4.9 | 5.0199999 | 4.8412 | 7060272 |
| 1732146000 | 4.85 | 0.02 | 0.41 | 4.76 | 4.9 | 4.715 | 6801442 |
| 1732059600 | 4.83 | -0.03 | -0.62 | 4.87 | 4.91 | 4.733004 | 6646373 |
| 1731973200 | 4.86 | 0.18 | 3.85 | 4.89 | 4.97 | 4.82 | 9520195 |
| 1731714000 | 4.68 | -0.02 | -0.43 | 4.73 | 4.8099999 | 4.65 | 11359683 |
| 1731627600 | 4.7 | 0.16 | 3.52 | 4.49 | 4.78 | 4.47 | 9698558 |
| 1731541200 | 4.54 | -0.05 | -1.09 | 4.67 | 4.705 | 4.5199999 | 6592516 |
| 1731454800 | 4.59 | 0.09 | 2.00 | 4.43 | 4.62 | 4.43 | 6571081 |
| 1731368400 | 4.5 | -0.28 | -5.86 | 4.57 | 4.68 | 4.38 | 8872403 |
| 1731109200 | 4.78 | -0.01 | -0.21 | 4.75 | 4.835 | 4.6749 | 7383802 |
| 1731022800 | 4.79 | 0.11 | 2.35 | 4.93 | 4.93 | 4.6849999 | 7442937 |
| 1730936400 | 4.68 | -0.08 | -1.68 | 4.5 | 4.735 | 4.4502 | 6697920 |
| 1730850000 | 4.76 | -0.04 | -0.83 | 4.84 | 4.925 | 4.75 | 4652928 |
| 1730763600 | 4.8 | -0.1 | -2.04 | 4.87 | 4.9499 | 4.78 | 5309689 |
| 1730500800 | 4.9 | -0.07 | -1.41 | 5.03 | 5.08 | 4.9 | 7231826 |
| 1730414400 | 4.97 | -0.14 | -2.74 | 5 | 5.04 | 4.84 | 7289770 |
| 1730328000 | 5.11 | -0.17 | -3.22 | 5.25 | 5.26 | 5 | 6621579 |
| 1730241600 | 5.28 | 0.16 | 3.13 | 5.17 | 5.285 | 5.115 | 7070314 |
| 1730155200 | 5.12 | 0.04 | 0.79 | 5.05 | 5.16 | 5.05 | 5120826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
