Dark

FSM
Fortuna Mining Corp.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

5.39USD-0.919%(-0.05)24,541,220

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:17:30 AM EDT

5.32USD-2.206%(-0.12)26,843

After-hours

May 16, 2025 4:42:30 PM EDT

5.39USD0.000%(0.00)1,411,222

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	5.310	5.4150	5.230000	5.39	-0.919%	24,541,220	0.000%
2025-05-15	5.490	5.4900	5.280000	5.44	+0.741%	19,440,330	-0.919%
2025-05-14	5.430	5.4550	5.290000	5.40	-2.527%	16,440,261	-0.185%
2025-05-13	5.620	5.6700	5.350000	5.54	-0.180%	19,273,672	-2.708%
2025-05-12	5.490	5.6200	5.360000	5.55	-2.460%	14,433,777	-2.883%
2025-05-09	5.470	5.7200	5.330100	5.69	+6.157%	20,035,564	-5.272%
2025-05-08	6.080	6.1050	5.350000	5.36	-12.987%	19,913,264	+0.560%
2025-05-07	6.070	6.2400	6.010000	6.16	-1.597%	16,554,168	-12.500%
2025-05-06	6.160	6.2600	6.000000	6.26	+3.642%	14,402,822	-13.898%
2025-05-05	6.100	6.1191	5.910000	6.04	+1.855%	9,851,225	-10.762%
2025-05-02	6.020	6.0600	5.820000	5.93	-0.336%	12,614,543	-9.106%
2025-05-01	6.060	6.1200	5.890000	5.95	-4.800%	14,865,715	-9.412%
2025-04-30	6.010	6.2500	6.000000	6.25	+2.965%	17,891,733	-13.760%
2025-04-29	6.170	6.1800	6.040000	6.07	-1.621%	9,446,207	-11.203%
2025-04-28	6.070	6.1800	5.970000	6.17	+1.815%	11,854,477	-12.642%
2025-04-25	5.950	6.0999	5.890000	6.06	-1.142%	8,549,591	-11.056%
2025-04-24	6.190	6.2300	6.040000	6.13	+0.657%	11,021,235	-12.072%
2025-04-23	5.930	6.2500	5.810000	6.09	-1.136%	14,848,934	-11.494%
2025-04-22	6.340	6.4200	6.000000	6.16	-2.377%	16,927,876	-12.500%
2025-04-21	6.780	6.7800	6.170000	6.31	-0.942%	18,398,959	-14.580%
2025-04-17	6.370	6.5300	6.110000	6.37	-2.000%	11,380,916	-15.385%
2025-04-16	6.670	6.7560	6.250000	6.50	+0.619%	17,707,826	-17.077%
2025-04-15	6.580	6.7600	6.335000	6.46	-1.223%	14,373,591	-16.563%
2025-04-14	6.370	6.5800	6.275000	6.54	+0.926%	14,144,233	-17.584%
2025-04-11	6.500	6.6100	6.360000	6.48	+4.013%	16,874,861	-16.821%
2025-04-10	5.760	6.3400	5.750000	6.23	+8.348%	19,281,643	-13.483%
2025-04-09	5.460	5.8600	5.320000	5.75	+10.790%	17,241,279	-6.261%
2025-04-08	5.620	5.6900	5.130000	5.19	-3.532%	12,601,734	+3.854%
2025-04-07	5.150	5.7900	5.130000	5.38	+0.186%	10,974,052	+0.186%
2025-04-04	5.625	5.7500	5.220000	5.37	-11.823%	12,695,010	+0.372%
2025-04-03	5.830	6.2250	5.770000	6.09	-2.404%	25,277,140	-11.494%
2025-04-02	6.090	6.2700	6.010000	6.24	+1.794%	15,793,368	-13.622%
2025-04-01	6.090	6.1500	5.920000	6.13	+0.492%	20,187,260	-12.072%
2025-03-31	6.120	6.1400	5.810000	6.10	-0.327%	17,082,077	-11.639%
2025-03-28	6.350	6.4200	6.075000	6.12	-1.923%	16,772,504	-11.928%
2025-03-27	6.160	6.5000	6.070000	6.24	+2.295%	15,778,640	-13.622%
2025-03-26	6.140	6.2500	5.800000	6.10	-0.164%	14,675,361	-11.639%
2025-03-25	6.055	6.2800	6.055000	6.11	+2.862%	12,125,714	-11.784%
2025-03-24	5.890	6.0000	5.670000	5.94	+1.365%	11,994,408	-9.259%
2025-03-21	5.960	5.9900	5.830000	5.86	-3.618%	11,429,094	-8.020%
2025-03-20	5.870	6.1300	5.810000	6.08	+1.333%	16,304,565	-11.349%
2025-03-19	5.920	6.0300	5.825000	6.00	+0.840%	15,014,961	-10.167%
2025-03-18	5.880	6.0600	5.780000	5.95	+3.478%	19,324,056	-9.412%
2025-03-17	5.660	5.7500	5.625000	5.75	+1.590%	13,918,721	-6.261%
2025-03-14	5.500	5.6700	5.390000	5.66	+4.428%	15,951,384	-4.770%
2025-03-13	5.290	5.4800	5.230000	5.42	+1.498%	21,317,493	-0.554%
2025-03-12	5.040	5.3900	5.020000	5.34	+5.118%	16,249,498	+0.936%
2025-03-11	4.850	5.1300	4.809000	5.08	+7.173%	17,370,749	+6.102%
2025-03-10	4.830	4.8700	4.650000	4.74	-3.462%	15,421,947	+13.713%
2025-03-07	4.575	5.0400	4.575000	4.91	+6.048%	23,344,490	+9.776%
2025-03-06	4.350	4.7400	4.290000	4.63	+4.045%	20,967,531	+16.415%
2025-03-05	4.310	4.4900	4.285000	4.45	+3.972%	19,355,187	+21.124%
2025-03-04	4.340	4.3950	4.130000	4.28	-0.233%	15,525,005	+25.935%
2025-03-03	4.480	4.5200	4.260000	4.29	-0.694%	14,054,903	+25.641%
2025-02-28	4.240	4.3500	4.200000	4.32	-0.231%	15,016,098	+24.769%
2025-02-27	4.550	4.6050	4.290000	4.33	-6.277%	13,181,280	+24.480%
2025-02-26	4.340	4.6600	4.340000	4.62	+5.721%	23,251,295	+16.667%
2025-02-25	4.400	4.4399	4.270000	4.37	-2.018%	22,157,133	+23.341%
2025-02-24	4.460	4.4900	4.300000	4.46	+0.905%	20,487,682	+20.852%
2025-02-21	4.770	4.7800	4.410000	4.42	-8.489%	13,482,941	+21.946%
2025-02-20	4.580	4.8700	4.580000	4.83	+4.772%	15,120,119	+11.594%
2025-02-19	4.730	4.7500	4.550000	4.61	-2.537%	18,691,836	+16.920%
2025-02-18	5.180	5.2500	4.660000	4.73	-8.155%	17,883,455	+13.953%
2025-02-14	5.410	5.5000	5.110000	5.15	-4.275%	15,447,897	+4.660%
2025-02-13	5.370	5.4000	5.250000	5.38	+0.373%	12,121,379	+0.186%
2025-02-12	5.250	5.4500	5.220000	5.36	+2.095%	13,347,053	+0.560%
2025-02-11	5.310	5.3800	5.250000	5.25	-2.597%	10,188,713	+2.667%
2025-02-10	5.320	5.4000	5.270000	5.39	+4.457%	14,199,083	0.000%
2025-02-07	5.390	5.4300	5.160000	5.16	-3.008%	15,005,877	+4.457%
2025-02-06	5.300	5.3200	5.180000	5.32	+0.567%	10,970,618	+1.316%
2025-02-05	5.260	5.4300	5.210000	5.29	+1.536%	15,718,700	+1.890%
2025-02-04	5.250	5.2800	5.140000	5.21	+1.165%	17,567,184	+3.455%
2025-02-03	5.070	5.3000	5.050000	5.15	+1.578%	16,223,333	+4.660%
2025-01-31	5.050	5.1100	4.930000	5.07	+0.396%	20,237,083	+6.312%
2025-01-30	4.810	5.1200	4.799500	5.05	+8.137%	17,052,083	+6.733%
2025-01-29	4.520	4.6750	4.510000	4.67	+3.548%	16,347,992	+15.418%
2025-01-28	4.360	4.5600	4.300000	4.51	+4.398%	15,089,902	+19.512%
2025-01-27	4.340	4.4400	4.260000	4.32	-3.356%	11,662,108	+24.769%
2025-01-24	4.520	4.6050	4.420000	4.47	+0.676%	10,894,619	+20.582%
2025-01-23	4.250	4.4500	4.250000	4.44	+2.540%	10,089,025	+21.396%
2025-01-22	4.350	4.4500	4.240000	4.33	+0.698%	13,002,782	+24.480%
2025-01-21	4.290	4.4300	4.290000	4.30	+1.176%	11,439,764	+25.349%
2025-01-17	4.280	4.3300	4.200000	4.25	-1.163%	7,876,735	+26.824%
2025-01-16	4.520	4.5500	4.290000	4.30	-3.803%	9,896,677	+25.349%
2025-01-15	4.650	4.7000	4.370000	4.47	-1.974%	14,050,396	+20.582%
2025-01-14	4.300	4.6099	4.270000	4.56	+7.547%	9,564,592	+18.202%
2025-01-13	4.280	4.3000	4.190000	4.24	-3.417%	8,413,457	+27.123%
2025-01-10	4.620	4.6350	4.370000	4.39	-2.661%	11,071,257	+22.779%
2025-01-08	4.510	4.5300	4.410000	4.51	+0.670%	8,996,448	+19.512%
2025-01-07	4.510	4.6200	4.440000	4.48	+1.587%	8,432,405	+20.313%
2025-01-06	4.540	4.5900	4.380000	4.41	-1.782%	12,338,398	+22.222%
2025-01-03	4.590	4.6200	4.475000	4.49	-1.965%	9,175,112	+20.045%
2025-01-02	4.380	4.6100	4.360000	4.58	+6.760%	10,304,840	+17.686%
2024-12-31	4.200	4.3180	4.190000	4.29	+1.900%	9,621,416	+25.641%
2024-12-30	4.250	4.3300	4.151600	4.21	-2.546%	11,117,542	+28.029%
2024-12-27	4.350	4.3600	4.260000	4.32	-2.041%	8,059,753	+24.769%
2024-12-26	4.360	4.5000	4.355000	4.41	+1.147%	5,564,409	+22.222%
2024-12-24	4.350	4.3799	4.310000	4.36	+0.230%	4,333,827	+23.624%
2024-12-23	4.300	4.3982	4.270000	4.35	+0.694%	8,139,419	+23.908%
2024-12-20	4.340	4.4500	4.305000	4.32	0.000%	12,778,992	+24.769%
2024-12-19	4.360	4.4488	4.300000	4.32	-0.231%	9,052,847	+24.769%
2024-12-18	4.590	4.6050	4.320000	4.33	-5.870%	12,883,330	+24.480%
2024-12-17	4.550	4.6200	4.515000	4.60	-0.862%	5,973,320	+17.174%
2024-12-16	4.740	4.7450	4.600000	4.64	-1.486%	7,202,983	+16.164%
2024-12-13	4.880	4.9000	4.680000	4.71	-3.878%	7,509,396	+14.437%
2024-12-12	5.000	5.0000	4.880000	4.90	-4.110%	10,215,615	+10.000%
2024-12-11	5.000	5.1700	4.960000	5.11	+2.817%	9,150,794	+5.479%
2024-12-10	5.110	5.1700	4.960100	4.97	-1.779%	12,551,489	+8.451%
2024-12-09	4.960	5.3400	4.945000	5.06	+7.203%	15,284,845	+6.522%
2024-12-06	4.850	4.8750	4.660100	4.72	-3.673%	9,641,993	+14.195%
2024-12-05	4.930	4.9700	4.800000	4.90	-0.810%	10,336,344	+10.000%
2024-12-04	4.940	5.0500	4.910000	4.94	-0.604%	8,462,712	+9.109%
2024-12-03	4.620	5.0300	4.620000	4.97	+9.471%	10,454,552	+8.451%
2024-12-02	4.720	4.7800	4.540000	4.54	-5.021%	8,156,427	+18.722%
2024-11-29	4.840	4.9200	4.770000	4.78	-0.624%	3,520,324	+12.762%
2024-11-27	4.900	4.9200	4.770000	4.81	-0.620%	6,025,344	+12.058%
2024-11-26	4.850	4.9000	4.760000	4.84	+0.415%	6,664,366	+11.364%
2024-11-25	4.720	4.8900	4.700000	4.82	-3.018%	7,811,938	+11.826%
2024-11-22	5.020	5.0400	4.900000	4.97	-0.600%	8,406,587	+8.451%
2024-11-21	4.900	5.0200	4.841200	5.00	+3.093%	7,048,951	+7.800%
2024-11-20	4.760	4.9000	4.715000	4.85	+0.414%	6,799,409	+11.134%
2024-11-19	4.870	4.9100	4.733004	4.83	-0.617%	6,622,110	+11.594%
2024-11-18	4.890	4.9700	4.820000	4.86	+3.846%	9,508,172	+10.905%
2024-11-15	4.730	4.8100	4.650000	4.68	-0.426%	11,359,046	+15.171%
2024-11-14	4.490	4.7800	4.470000	4.70	+3.524%	9,697,305	+14.681%
2024-11-13	4.670	4.7050	4.520000	4.54	-1.089%	6,406,723	+18.722%
2024-11-12	4.430	4.6200	4.430000	4.59	+2.000%	6,550,171	+17.429%
2024-11-11	4.570	4.6800	4.380000	4.50	-5.858%	8,863,329	+19.778%
2024-11-08	4.750	4.8350	4.674900	4.78	-0.209%	7,365,956	+12.762%
2024-11-07	4.930	4.9300	4.685000	4.79	+2.350%	7,426,596	+12.526%
2024-11-06	4.500	4.7350	4.450000	4.68	-1.681%	7,341,578	+15.171%
2024-11-05	4.840	4.9250	4.750000	4.76	-0.833%	4,662,263	+13.235%
2024-11-04	4.870	4.9499	4.780000	4.80	-2.041%	5,275,417	+12.292%
2024-11-01	5.030	5.0800	4.900000	4.90	-1.408%	7,222,167	+10.000%
2024-10-31	5.000	5.0400	4.840000	4.97	-2.740%	7,208,017	+8.451%
2024-10-30	5.250	5.2600	5.000000	5.11	-3.220%	6,605,124	+5.479%
2024-10-29	5.170	5.2850	5.115000	5.28	+3.125%	7,060,675	+2.083%
2024-10-28	5.050	5.1600	5.050000	5.12	+0.787%	5,109,627	+5.273%
2024-10-25	5.180	5.2399	5.031600	5.08	-2.308%	8,245,756	+6.102%
2024-10-24	5.360	5.3900	5.100000	5.20	-1.701%	7,906,790	+3.654%
2024-10-23	5.310	5.3850	5.190100	5.29	-3.114%	8,353,592	+1.890%
2024-10-22	5.380	5.5200	5.350000	5.46	+3.409%	7,790,312	-1.282%
2024-10-21	5.350	5.4100	5.140000	5.28	+2.524%	10,546,863	+2.083%
2024-10-18	4.750	5.2000	4.735000	5.15	+10.515%	9,658,585	+4.660%
2024-10-17	4.670	4.7000	4.570000	4.66	+0.431%	5,112,076	+15.665%
2024-10-16	4.750	4.8283	4.620000	4.64	-0.642%	7,133,687	+16.164%
2024-10-15	4.670	4.7360	4.581300	4.67	-0.426%	4,689,689	+15.418%
2024-10-14	4.740	4.7700	4.605000	4.69	-1.263%	3,010,026	+14.925%
2024-10-11	4.720	4.8900	4.720000	4.75	+1.064%	6,431,474	+13.474%
2024-10-10	4.560	4.7200	4.462800	4.70	+4.444%	9,054,715	+14.681%
2024-10-09	4.460	4.5000	4.400000	4.50	0.000%	6,102,354	+19.778%
2024-10-08	4.430	4.5099	4.370100	4.50	+1.124%	5,188,878	+19.778%
2024-10-07	4.640	4.6750	4.370000	4.45	-8.811%	14,422,899	+21.124%
2024-10-04	4.820	5.1000	4.780000	4.88	+1.035%	9,440,459	+10.451%
2024-10-03	4.700	4.8650	4.680000	4.83	+0.207%	6,204,506	+11.594%
2024-10-02	4.770	4.9350	4.770000	4.82	+0.837%	6,183,020	+11.826%
2024-10-01	4.710	4.8000	4.645000	4.78	+3.240%	8,344,159	+12.762%
2024-09-30	4.630	4.7400	4.580000	4.63	-3.742%	6,687,089	+16.415%
2024-09-27	5.100	5.1000	4.771800	4.81	-5.128%	8,744,226	+12.058%
2024-09-26	5.080	5.1500	4.990100	5.07	+1.400%	8,998,883	+6.312%
2024-09-25	4.960	5.0987	4.920000	5.00	+0.402%	7,154,830	+7.800%
2024-09-24	4.740	5.0200	4.700000	4.98	+6.410%	10,536,849	+8.233%
2024-09-23	4.920	4.9500	4.670000	4.68	-4.684%	5,874,079	+15.171%
2024-09-20	4.910	4.9700	4.840000	4.91	+1.237%	15,055,090	+9.776%
2024-09-19	5.000	5.0100	4.820100	4.85	+1.042%	6,983,902	+11.134%
2024-09-18	4.980	5.1450	4.790000	4.80	-3.421%	7,908,278	+12.292%
2024-09-17	4.950	5.1000	4.930000	4.97	-0.401%	7,157,847	+8.451%
2024-09-16	4.960	5.0300	4.925000	4.99	+1.012%	7,704,242	+8.016%
2024-09-13	4.850	4.9400	4.781200	4.94	+4.661%	7,428,068	+9.109%
2024-09-12	4.420	4.7700	4.410000	4.72	+8.506%	9,518,636	+14.195%
2024-09-11	4.250	4.3899	4.211500	4.35	+1.636%	5,569,856	+23.908%
2024-09-10	4.200	4.2800	4.150000	4.28	+1.905%	5,100,093	+25.935%
2024-09-09	4.150	4.2700	4.150000	4.20	+0.962%	4,481,461	+28.333%
2024-09-06	4.310	4.3100	4.130000	4.16	-3.256%	6,611,719	+29.567%
2024-09-05	4.340	4.3965	4.280000	4.30	+1.415%	3,824,433	+25.349%
2024-09-04	4.220	4.3000	4.200000	4.24	0.000%	5,552,003	+27.123%
2024-09-03	4.520	4.5250	4.200000	4.24	-7.625%	6,225,464	+27.123%
2024-08-30	4.620	4.6400	4.520000	4.59	-0.864%	4,312,332	+17.429%
2024-08-29	4.620	4.6899	4.600000	4.63	+0.652%	3,741,436	+16.415%
2024-08-28	4.680	4.6900	4.540000	4.60	-3.766%	4,222,519	+17.174%
2024-08-27	4.770	4.7999	4.700600	4.78	-0.624%	3,613,105	+12.762%
2024-08-26	4.910	4.9200	4.751000	4.81	-0.825%	4,214,072	+12.058%
2024-08-23	4.880	4.9500	4.775000	4.85	+1.042%	5,121,360	+11.134%
2024-08-22	4.880	4.9100	4.750000	4.80	-2.637%	6,084,406	+12.292%
2024-08-21	4.840	4.9900	4.800000	4.93	+1.232%	5,808,501	+9.331%
2024-08-20	4.900	4.9900	4.780000	4.87	+1.670%	7,661,992	+10.678%
2024-08-19	4.570	4.8300	4.570000	4.79	+4.585%	6,213,479	+12.526%
2024-08-16	4.550	4.6250	4.495000	4.58	+1.778%	4,108,833	+17.686%
2024-08-15	4.490	4.5300	4.380000	4.50	+1.810%	5,274,939	+19.778%
2024-08-14	4.460	4.5000	4.340000	4.42	-0.897%	4,022,744	+21.946%
2024-08-13	4.380	4.5300	4.360000	4.46	+1.595%	4,992,878	+20.852%
2024-08-12	4.390	4.4300	4.240000	4.39	+1.152%	6,284,425	+22.779%
2024-08-09	4.180	4.3500	4.120000	4.34	+4.831%	5,469,767	+24.194%
2024-08-08	4.290	4.3150	4.100000	4.14	-0.481%	6,472,479	+30.193%
2024-08-07	4.370	4.4000	4.130000	4.16	-2.804%	4,378,327	+29.567%
2024-08-06	4.160	4.3250	4.110000	4.28	+2.638%	4,169,707	+25.935%
2024-08-05	3.980	4.1900	3.860000	4.17	-5.227%	5,466,552	+29.257%
2024-08-02	4.660	4.7100	4.350000	4.40	-4.762%	5,112,990	+22.500%
2024-08-01	4.860	4.8700	4.550000	4.62	-4.348%	4,083,836	+16.667%
2024-07-31	4.760	4.8800	4.720000	4.83	+3.205%	4,423,312	+11.594%
2024-07-30	4.700	4.7600	4.615000	4.68	+0.645%	3,291,243	+15.171%
2024-07-29	4.680	4.7200	4.560000	4.65	-0.215%	3,883,495	+15.914%
2024-07-26	4.720	4.7600	4.590000	4.66	+0.431%	3,840,551	+15.665%
2024-07-25	4.680	4.7400	4.600100	4.64	-5.306%	5,916,105	+16.164%
2024-07-24	5.110	5.1400	4.880000	4.90	-3.353%	5,385,848	+10.000%
2024-07-23	5.030	5.0900	5.000000	5.07	+0.595%	2,638,399	+6.312%
2024-07-22	5.000	5.0700	4.905000	5.04	+0.398%	3,276,214	+6.944%
2024-07-19	4.850	5.0900	4.850000	5.02	-0.397%	2,953,466	+7.371%
2024-07-18	5.240	5.2400	5.000000	5.04	-3.077%	3,586,951	+6.944%
2024-07-17	5.410	5.4300	5.160000	5.20	-4.236%	4,450,664	+3.654%
2024-07-16	5.320	5.4600	5.230000	5.43	+3.036%	4,820,609	-0.737%
2024-07-15	5.330	5.3650	5.230000	5.27	-1.126%	4,047,039	+2.277%
2024-07-12	5.270	5.4167	5.250100	5.33	-1.296%	5,233,007	+1.126%
2024-07-11	5.450	5.4700	5.224500	5.40	+2.273%	6,296,244	-0.185%
2024-07-10	5.000	5.2900	4.990000	5.28	+6.883%	6,509,604	+2.083%
2024-07-09	5.030	5.0500	4.920000	4.94	-1.789%	4,169,096	+9.109%
2024-07-08	4.960	5.0700	4.920000	5.03	+0.199%	5,862,009	+7.157%
2024-07-05	5.100	5.2400	5.020000	5.02	-0.594%	8,611,843	+7.371%
2024-07-03	5.040	5.1600	5.040000	5.05	+2.020%	5,996,747	+6.733%
2024-07-02	4.880	4.9600	4.850000	4.95	+2.273%	4,610,962	+8.889%
2024-07-01	4.940	4.9600	4.810000	4.84	-1.022%	2,192,053	+11.364%
2024-06-28	4.930	4.9760	4.820000	4.89	+0.205%	3,727,249	+10.225%
2024-06-27	4.970	5.0000	4.850000	4.88	0.000%	2,541,401	+10.451%
2024-06-26	4.870	4.9550	4.820000	4.88	-0.611%	3,085,543	+10.451%
2024-06-25	4.910	4.9800	4.890000	4.91	-0.406%	3,766,137	+9.776%
2024-06-24	5.070	5.1100	4.930000	4.93	-2.183%	4,812,610	+9.331%
2024-06-21	5.060	5.0960	4.980000	5.04	-0.982%	7,502,145	+6.944%
2024-06-20	5.080	5.1550	5.025000	5.09	+2.004%	7,360,330	+5.894%
2024-06-18	4.860	5.0100	4.820000	4.99	+2.464%	5,694,116	+8.016%
2024-06-17	4.860	4.9360	4.820000	4.87	-0.409%	4,840,369	+10.678%
2024-06-14	4.990	4.9900	4.860000	4.89	+0.205%	6,596,033	+10.225%
2024-06-13	4.990	5.0250	4.800000	4.88	-2.595%	8,352,778	+10.451%
2024-06-12	5.120	5.1800	4.990000	5.01	+1.008%	6,988,308	+7.585%
2024-06-11	5.000	5.1000	4.941800	4.96	-2.170%	5,863,801	+8.669%
2024-06-10	5.040	5.1025	4.915000	5.07	+2.012%	7,536,738	+6.312%
2024-06-07	5.080	5.1200	4.965000	4.97	-6.049%	10,149,829	+8.451%
2024-06-06	5.110	5.3700	5.040000	5.29	+4.339%	26,640,313	+1.890%
2024-06-05	5.310	5.3400	4.820000	5.07	-14.213%	31,118,796	+6.312%
2024-06-04	6.070	6.0800	5.860000	5.91	-4.677%	6,881,970	-8.799%
2024-06-03	6.250	6.2800	6.100000	6.20	-0.641%	4,199,951	-13.065%
2024-05-31	6.270	6.3200	6.100000	6.24	+0.161%	6,491,611	-13.622%
2024-05-30	6.160	6.3000	6.160000	6.23	+0.646%	4,589,441	-13.483%
2024-05-29	6.150	6.2600	6.110000	6.19	-1.118%	4,944,074	-12.924%
2024-05-28	6.330	6.3600	6.175000	6.26	+2.961%	7,896,650	-13.898%
2024-05-24	5.900	6.1400	5.850000	6.08	+5.009%	9,154,358	-11.349%
2024-05-23	5.640	5.8100	5.630000	5.79	+1.401%	6,600,212	-6.908%
2024-05-22	5.750	5.8400	5.630000	5.71	-2.058%	7,461,297	-5.604%
2024-05-21	5.850	5.9200	5.760000	5.83	-1.520%	7,229,349	-7.547%
2024-05-20	5.930	5.9900	5.760100	5.92	+1.370%	7,044,277	-8.953%
2024-05-17	5.500	5.8400	5.480000	5.84	+7.551%	15,880,109	-7.705%
2024-05-16	5.300	5.4400	5.260000	5.43	+1.495%	6,371,369	-0.737%
2024-05-15	5.330	5.4100	5.220000	5.35	+1.905%	6,919,935	+0.748%
2024-05-14	5.110	5.2700	5.092100	5.25	+3.346%	6,587,833	+2.667%
2024-05-13	5.140	5.2400	5.045000	5.08	-2.495%	6,161,317	+6.102%
2024-05-10	5.210	5.2700	5.080000	5.21	+0.579%	7,783,394	+3.455%
2024-05-09	4.900	5.2046	4.895000	5.18	+7.692%	11,425,610	+4.054%
2024-05-08	4.900	5.1250	4.760000	4.81	-2.632%	9,538,116	+12.058%
2024-05-07	4.890	4.9500	4.820000	4.94	+1.856%	7,782,145	+9.109%
2024-05-06	4.740	4.9000	4.690000	4.85	+5.664%	5,665,399	+11.134%
2024-05-03	4.720	4.7700	4.560000	4.59	-1.923%	5,429,751	+17.429%
2024-05-02	4.630	4.7500	4.600000	4.68	-0.213%	6,347,119	+15.171%
2024-05-01	4.590	4.8350	4.570000	4.69	+3.304%	6,621,469	+14.925%
2024-04-30	4.540	4.6600	4.470000	4.54	-3.198%	5,772,593	+18.722%
2024-04-29	4.790	4.8400	4.630000	4.69	-1.677%	5,655,496	+14.925%
2024-04-26	4.840	4.8699	4.660000	4.77	-0.209%	4,624,556	+12.998%
2024-04-25	4.640	4.8200	4.570000	4.78	+3.017%	6,436,984	+12.762%
2024-04-24	4.630	4.6900	4.560000	4.64	-0.429%	3,738,476	+16.164%
2024-04-23	4.450	4.6900	4.420000	4.66	+3.786%	5,536,329	+15.665%
2024-04-22	4.380	4.5850	4.290800	4.49	-3.441%	5,633,657	+20.045%
2024-04-19	4.500	4.7300	4.500000	4.65	+3.104%	5,340,812	+15.914%
2024-04-18	4.600	4.6500	4.510000	4.51	-1.313%	3,881,576	+19.512%
2024-04-17	4.560	4.6700	4.490000	4.57	+0.661%	6,654,917	+17.943%
2024-04-16	4.440	4.5700	4.390000	4.54	-0.873%	7,878,228	+18.722%
2024-04-15	4.660	4.6900	4.520000	4.58	-0.651%	6,702,459	+17.686%
2024-04-12	4.900	4.9400	4.560000	4.61	-3.354%	12,750,449	+16.920%
2024-04-11	4.790	4.8300	4.625000	4.77	+0.633%	5,492,110	+12.998%
2024-04-10	4.570	4.8200	4.430000	4.74	-1.250%	8,149,302	+13.713%
2024-04-09	4.790	4.9200	4.740000	4.80	+2.564%	8,380,107	+12.292%
2024-04-08	4.800	4.8950	4.620000	4.68	-0.637%	7,842,086	+15.171%
2024-04-05	4.400	4.7600	4.350000	4.71	+3.974%	10,950,348	+14.437%
2024-04-04	4.480	4.7000	4.410000	4.53	-0.875%	13,301,618	+18.985%
2024-04-03	4.030	4.5950	4.010000	4.57	+13.682%	15,107,003	+17.943%
2024-04-02	3.850	4.0300	3.830000	4.02	+4.961%	8,285,353	+34.080%
2024-04-01	3.850	3.8700	3.720000	3.83	+2.681%	6,628,092	+40.731%
2024-03-28	3.670	3.7700	3.630000	3.73	+3.039%	4,550,754	+44.504%
2024-03-27	3.490	3.6300	3.480200	3.62	+4.323%	2,891,851	+48.895%
2024-03-26	3.560	3.5600	3.460000	3.47	-0.287%	3,489,364	+55.331%
2024-03-25	3.440	3.5700	3.430000	3.48	+2.655%	3,639,658	+54.885%
2024-03-22	3.420	3.4850	3.360000	3.39	-1.166%	3,646,532	+58.997%
2024-03-21	3.580	3.5950	3.430000	3.43	-2.279%	5,528,236	+57.143%
2024-03-20	3.250	3.5550	3.230000	3.51	+7.012%	7,112,730	+53.561%
2024-03-19	3.300	3.3700	3.270000	3.28	-2.090%	4,184,198	+64.329%
2024-03-18	3.420	3.4450	3.350000	3.35	-2.616%	4,135,004	+60.896%
2024-03-15	3.400	3.4600	3.340000	3.44	+2.077%	5,416,852	+56.686%
2024-03-14	3.410	3.4300	3.340000	3.37	-2.035%	4,906,832	+59.941%
2024-03-13	3.390	3.5000	3.370000	3.44	+1.475%	5,770,844	+56.686%
2024-03-12	3.320	3.3900	3.250000	3.39	-0.294%	5,113,637	+58.997%
2024-03-11	3.240	3.4400	3.200000	3.40	+4.938%	7,474,283	+58.529%
2024-03-08	3.260	3.2987	3.160000	3.24	0.000%	8,526,207	+66.358%
2024-03-07	3.070	3.2400	2.930000	3.24	+5.882%	8,867,556	+66.358%
2024-03-06	3.020	3.1300	3.000000	3.06	+1.661%	5,538,921	+76.144%
2024-03-05	3.090	3.1550	2.961100	3.01	-0.660%	7,469,915	+79.070%
2024-03-04	2.990	3.0500	2.930000	3.03	+4.124%	9,403,904	+77.888%
2024-03-01	2.740	2.9400	2.705000	2.91	+7.380%	7,856,332	+85.223%
2024-02-29	2.710	2.7750	2.700000	2.71	+2.652%	2,924,228	+98.893%
2024-02-28	2.700	2.7000	2.630000	2.64	-2.222%	2,596,459	+104.167%
2024-02-27	2.720	2.7400	2.680000	2.70	-0.735%	2,621,080	+99.630%
2024-02-26	2.700	2.7200	2.645000	2.72	-0.730%	2,976,903	+98.162%
2024-02-23	2.730	2.7900	2.685000	2.74	+0.735%	5,830,623	+96.715%
2024-02-22	2.800	2.8100	2.690000	2.72	-2.509%	6,350,637	+98.162%
2024-02-21	2.790	2.8005	2.740000	2.79	-0.357%	3,275,486	+93.190%
2024-02-20	2.850	2.8500	2.770000	2.80	-1.408%	4,118,649	+92.500%
2024-02-16	2.840	2.9000	2.815000	2.84	-1.389%	4,134,680	+89.789%
2024-02-15	2.830	2.9200	2.815000	2.88	+3.971%	5,567,434	+87.153%
2024-02-14	2.740	2.8000	2.725000	2.77	+1.095%	4,302,637	+94.585%
2024-02-13	2.890	2.9000	2.700000	2.74	-6.803%	6,768,111	+96.715%
2024-02-12	2.910	2.9800	2.880000	2.94	+1.379%	4,233,901	+83.333%
2024-02-09	2.960	2.9750	2.900000	2.90	-2.685%	3,762,358	+85.862%
2024-02-08	2.990	3.0300	2.960000	2.98	-1.650%	3,444,959	+80.872%
2024-02-07	3.110	3.1200	3.020000	3.03	-2.885%	2,461,508	+77.888%
2024-02-06	3.090	3.1400	3.055000	3.12	+1.629%	3,702,120	+72.756%
2024-02-05	3.080	3.1200	3.040000	3.07	-2.540%	3,088,810	+75.570%
2024-02-02	3.090	3.1700	3.040000	3.15	-1.254%	4,779,064	+71.111%
2024-02-01	3.060	3.1900	3.060000	3.19	+5.281%	4,481,185	+68.966%
2024-01-31	3.120	3.1585	3.030000	3.03	-2.258%	4,735,525	+77.888%
2024-01-30	3.150	3.1700	3.060000	3.10	-0.958%	3,536,355	+73.871%
2024-01-29	3.100	3.1500	3.030000	3.13	+1.954%	4,317,048	+72.204%
2024-01-26	3.090	3.1300	3.070000	3.07	-0.647%	2,427,318	+75.570%
2024-01-25	3.100	3.1300	3.060000	3.09	+0.980%	4,343,844	+74.434%
2024-01-24	3.180	3.2200	3.060000	3.06	-1.608%	4,494,197	+76.144%
2024-01-23	3.130	3.1600	3.080000	3.11	+0.974%	4,533,335	+73.312%
2024-01-22	3.010	3.1400	2.950000	3.08	+1.987%	8,362,148	+75.000%
2024-01-19	3.130	3.2200	3.010000	3.02	-3.514%	6,292,640	+78.477%
2024-01-18	3.360	3.4100	3.010100	3.13	-11.582%	12,256,665	+72.204%
2024-01-17	3.580	3.5900	3.500000	3.54	-3.542%	4,736,595	+52.260%
2024-01-16	3.750	3.7550	3.645000	3.67	-3.421%	4,152,953	+46.866%
2024-01-12	3.760	3.9286	3.750000	3.80	+4.683%	5,954,144	+41.842%
2024-01-11	3.730	3.7400	3.540000	3.63	-1.892%	7,792,441	+48.485%
2024-01-10	3.600	3.7250	3.590000	3.70	+3.641%	5,034,243	+45.676%
2024-01-09	3.640	3.6599	3.560000	3.57	-1.923%	4,056,103	+50.980%
2024-01-08	3.590	3.7000	3.550000	3.64	-0.274%	3,657,039	+48.077%
2024-01-05	3.680	3.7586	3.630000	3.65	-0.815%	3,430,002	+47.671%
2024-01-04	3.620	3.6900	3.575000	3.68	+1.657%	4,268,430	+46.467%
2024-01-03	3.630	3.6600	3.570000	3.62	-2.949%	6,217,792	+48.895%
2024-01-02	3.850	3.8800	3.730000	3.73	-3.368%	4,130,382	+44.504%
2023-12-29	3.840	3.9200	3.750000	3.86	-0.771%	4,770,287	+39.637%
2023-12-28	3.980	4.0100	3.890000	3.89	-2.750%	3,853,251	+38.560%
2023-12-27	4.010	4.1100	3.970000	4.00	+0.503%	4,162,451	+34.750%
2023-12-26	3.980	3.9950	3.900000	3.98	+0.505%	1,946,388	+35.427%
2023-12-22	4.030	4.1500	3.955000	3.96	-0.252%	5,210,004	+36.111%
2023-12-21	3.900	4.0000	3.885000	3.97	+2.850%	4,683,939	+35.768%
2023-12-20	4.000	4.0100	3.850000	3.86	-3.258%	4,404,722	+39.637%
2023-12-19	3.920	4.0500	3.833100	3.99	+3.368%	5,069,919	+35.088%
2023-12-18	3.960	3.9800	3.810000	3.86	-2.030%	3,777,925	+39.637%
2023-12-15	3.910	4.0000	3.895000	3.94	0.000%	4,894,520	+36.802%
2023-12-14	3.930	4.0650	3.890000	3.94	+2.338%	6,254,518	+36.802%
2023-12-13	3.560	3.8600	3.520000	3.85	+8.757%	5,597,776	+40.000%
2023-12-12	3.680	3.6800	3.515000	3.54	-3.542%	3,489,618	+52.260%
2023-12-11	3.580	3.6900	3.520000	3.67	+0.824%	4,144,536	+46.866%
2023-12-08	3.670	3.7200	3.580000	3.64	-2.674%	4,246,010	+48.077%
2023-12-07	3.750	3.7650	3.690000	3.74	0.000%	3,908,972	+44.118%
2023-12-06	3.800	3.8450	3.700000	3.74	-1.319%	4,146,841	+44.118%
2023-12-05	3.870	3.8700	3.760000	3.79	-3.316%	5,816,743	+42.216%
2023-12-04	3.950	3.9800	3.860000	3.92	-2.970%	7,625,987	+37.500%
2023-12-01	3.900	4.0500	3.810000	4.04	+3.590%	7,367,126	+33.416%
2023-11-30	3.960	3.9600	3.845000	3.90	-1.266%	5,093,109	+38.205%
2023-11-29	3.960	3.9750	3.900000	3.95	+0.254%	5,505,254	+36.456%
2023-11-28	3.830	3.9500	3.790000	3.94	+4.509%	6,137,470	+36.802%
2023-11-27	3.770	3.8500	3.710000	3.77	+2.168%	6,722,654	+42.971%
2023-11-24	3.660	3.7500	3.660000	3.69	+1.096%	2,587,680	+46.070%

document.getElementById("pqPRjN").onerror = function(){this.style.display='none';}; .dark-mode .RFxdgz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RFxdgz{ color: #333333; background-color: white; border: 2px solid #333333; }FSMFortuna Mining Corp.stock NYSE

FSM
Fortuna Mining Corp.
stock NYSE