Fortuna Mining Corp (FSM)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -12.8 | 5 | 5.17 | 4.33 | 8030793 | 4.82071081 | CS |
| 4 | -0.4 | -8.40336134454 | 4.76 | 5.34 | 4.33 | 8531408 | 4.87190921 | CS |
| 12 | -0.61 | -12.2736418511 | 4.97 | 5.52 | 4.33 | 7833707 | 4.85755487 | CS |
| 26 | -0.5 | -10.2880658436 | 4.86 | 5.52 | 3.86 | 6607504 | 4.82013182 | CS |
| 52 | 0.4 | 10.101010101 | 3.96 | 6.36 | 2.63 | 6486826 | 4.56280374 | CS |
| 156 | 0.72 | 19.7802197802 | 3.64 | 6.36 | 2.05 | 5079241 | 3.87868781 | CS |
| 260 | 0.91 | 26.3768115942 | 3.45 | 9.85 | 1.45 | 4626136 | 4.39769239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729896000 | 5.08 | -0.12 | -2.31 | 5.18 | 5.2398999 | 5.0316 | 8261303 |
| 1729809600 | 5.2 | -0.09 | -1.70 | 5.36 | 5.39 | 5.1 | 8007427 |
| 1729723200 | 5.29 | -0.17 | -3.11 | 5.3099999 | 5.385 | 5.1901 | 8361877 |
| 1729636800 | 5.46 | 0.18 | 3.41 | 5.38 | 5.5199999 | 5.35 | 7793524 |
| 1729550400 | 5.28 | 0.13 | 2.52 | 5.35 | 5.41 | 5.14 | 10553789 |
| 1729291200 | 5.15 | 0.49 | 10.52 | 4.75 | 5.2 | 4.735 | 9669211 |
| 1729204800 | 4.66 | 0.02 | 0.43 | 4.67 | 4.7 | 4.57 | 5124847 |
| 1729118400 | 4.64 | -0.03 | -0.64 | 4.75 | 4.8282999 | 4.62 | 7141390 |
| 1729032000 | 4.67 | -0.02 | -0.43 | 4.67 | 4.736 | 4.5813 | 4697039 |
| 1728945600 | 4.69 | -0.06 | -1.26 | 4.74 | 4.7699999 | 4.605 | 3023635 |
| 1728686400 | 4.75 | 0.05 | 1.06 | 4.72 | 4.89 | 4.72 | 6451831 |
| 1728600000 | 4.7 | 0.2 | 4.44 | 4.5599999 | 4.72 | 4.4628 | 9059145 |
| 1728513600 | 4.5 | 0 | 0.00 | 4.46 | 4.5 | 4.4 | 6116250 |
| 1728427200 | 4.5 | 0.05 | 1.12 | 4.43 | 4.5099 | 4.3701 | 5209477 |
| 1728340800 | 4.45 | -0.43 | -8.81 | 4.64 | 4.675 | 4.37 | 14462762 |
| 1728081600 | 4.88 | 0.05 | 1.04 | 4.82 | 5.1 | 4.78 | 9447836 |
| 1727995200 | 4.83 | 0.01 | 0.21 | 4.7 | 4.865 | 4.68 | 6362182 |
| 1727908800 | 4.82 | 0.04 | 0.84 | 4.7699999 | 4.9349999 | 4.7699999 | 6189380 |
| 1727822400 | 4.78 | 0.15 | 3.24 | 4.71 | 4.8 | 4.6449999 | 8479731 |
| 1727736000 | 4.63 | -0.18 | -3.74 | 4.63 | 4.74 | 4.58 | 6700376 |
| 1727476800 | 4.8099999 | -0.26 | -5.13 | 5.1 | 5.1 | 4.7718 | 8732792 |
| 1727390400 | 5.07 | 0.07 | 1.40 | 5.08 | 5.15 | 4.9901 | 8998296 |
| 1727304000 | 5 | 0.02 | 0.40 | 4.97 | 5.0987 | 4.92 | 7165492 |
| 1727217600 | 4.98 | 0.3 | 6.41 | 4.74 | 5.0199999 | 4.7 | 10538151 |
| 1727131200 | 4.68 | -0.23 | -4.68 | 4.92 | 4.95 | 4.67 | 6757940 |
| 1726872000 | 4.91 | 0.06 | 1.24 | 4.91 | 4.97 | 4.84 | 15342377 |
| 1726785600 | 4.85 | 0.05 | 1.04 | 5 | 5.01 | 4.8201 | 7292824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
