Fortuna Mining Corp. (FSM)
NYSE: FSM
· Real-Time Price · USD
8.93
0.04 (0.45%)
At close: Oct 03, 2025, 3:59 PM
8.94
0.11%
After-hours: Oct 03, 2025, 07:56 PM EDT
FSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.98 | 9.10 | 8.79 | 8.93 | 8.93 | 0.45% | 20,419,457 |
| Oct 2, 2025 | 8.95 | 9.01 | 8.44 | 8.89 | 8.89 | 0.00% | 22,811,100 |
| Oct 1, 2025 | 9.03 | 9.26 | 8.78 | 8.89 | 8.89 | -0.78% | 29,113,841 |
| Sep 30, 2025 | 8.45 | 9.13 | 8.36 | 8.96 | 8.96 | 3.23% | 35,476,500 |
| Sep 29, 2025 | 8.89 | 8.92 | 8.63 | 8.68 | 8.68 | 0.12% | 32,486,800 |
| Sep 26, 2025 | 8.60 | 8.77 | 8.52 | 8.67 | 8.67 | 1.29% | 22,429,200 |
| Sep 25, 2025 | 8.43 | 8.57 | 8.36 | 8.56 | 8.56 | 1.66% | 26,021,600 |
| Sep 24, 2025 | 8.53 | 8.74 | 8.37 | 8.42 | 8.42 | -1.29% | 26,052,601 |
| Sep 23, 2025 | 8.57 | 8.83 | 8.47 | 8.53 | 8.53 | 0.24% | 25,962,456 |
| Sep 22, 2025 | 8.43 | 8.57 | 8.24 | 8.51 | 8.51 | 4.29% | 24,840,000 |
| Sep 19, 2025 | 7.96 | 8.24 | 7.94 | 8.16 | 8.16 | 2.77% | 31,715,720 |
| Sep 18, 2025 | 7.85 | 8.04 | 7.83 | 7.94 | 7.94 | 0.51% | 20,162,823 |
| Sep 17, 2025 | 7.80 | 8.15 | 7.77 | 7.90 | 7.90 | -0.38% | 22,275,435 |
| Sep 16, 2025 | 8.20 | 8.20 | 7.92 | 7.93 | 7.93 | -3.41% | 16,885,734 |
| Sep 15, 2025 | 8.36 | 8.54 | 8.20 | 8.21 | 8.21 | -1.68% | 21,009,341 |
| Sep 12, 2025 | 8.58 | 8.64 | 8.27 | 8.35 | 8.35 | -0.95% | 22,474,700 |
| Sep 11, 2025 | 7.84 | 8.43 | 7.80 | 8.43 | 8.43 | 6.98% | 22,081,100 |
| Sep 10, 2025 | 7.80 | 8.02 | 7.70 | 7.88 | 7.88 | 1.81% | 23,074,921 |
| Sep 9, 2025 | 7.82 | 7.88 | 7.63 | 7.74 | 7.74 | -1.28% | 20,149,100 |
| Sep 8, 2025 | 7.85 | 7.97 | 7.60 | 7.84 | 7.84 | 2.22% | 21,219,044 |
Page 1 of 136