Dark

FSM
Fortuna Mining Corp.
stock NYSE

At Close

Apr 29, 2026 3:59:55 PM EDT

9.33USD-2.813%(-0.27)4,962,893

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 29, 2026 9:27:30 AM EDT

9.47USD-1.354%(-0.13)22,014

After-hours

Apr 29, 2026 4:17:30 PM EDT

9.33USD0.000%(0.00)1,994

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	9.4500	9.5000	9.230000	9.3300	-2.813%	4,962,893	0.000%
2026-04-28	9.8000	9.8900	9.480000	9.6000	-4.667%	5,470,849	-2.813%
2026-04-27	10.1300	10.2200	10.000000	10.0700	-1.947%	3,465,867	-7.349%
2026-04-24	10.2400	10.3450	10.020000	10.2700	+1.482%	4,832,344	-9.153%
2026-04-23	10.1400	10.3250	9.830000	10.1200	-2.222%	5,365,660	-7.806%
2026-04-22	10.3700	10.5398	10.215000	10.3500	+2.679%	4,694,648	-9.855%
2026-04-21	10.5000	10.6200	10.060000	10.0800	-5.352%	5,741,031	-7.440%
2026-04-20	10.6700	10.8250	10.560000	10.6500	-1.934%	4,941,457	-12.394%
2026-04-17	10.8250	11.2500	10.810000	10.8600	+4.123%	5,652,823	-14.088%
2026-04-16	10.5600	10.6400	10.410000	10.4300	-0.096%	3,594,188	-10.547%
2026-04-15	10.6400	10.7699	10.410000	10.4400	-2.884%	6,039,613	-10.632%
2026-04-14	10.6800	10.8200	10.555000	10.7500	+2.969%	6,085,277	-13.209%
2026-04-13	10.3000	10.5200	10.260000	10.4400	-0.382%	4,246,663	-10.632%
2026-04-10	10.5600	10.6200	10.380000	10.4800	+0.383%	3,967,797	-10.973%
2026-04-09	10.6300	10.7800	10.305000	10.4400	-1.136%	5,672,906	-10.632%
2026-04-08	11.1000	11.1500	10.371400	10.5600	+1.734%	7,048,047	-11.648%
2026-04-07	10.2600	10.4250	9.965000	10.3800	+1.071%	6,321,115	-10.116%
2026-04-06	10.2900	10.4050	10.140000	10.2700	0.000%	9,690,605	-9.153%
2026-04-02	9.6100	10.4300	9.520800	10.2700	-1.534%	7,487,507	-9.153%
2026-04-01	10.1900	10.6600	10.000000	10.4300	+5.035%	12,375,139	-10.547%
2026-03-31	9.6800	9.9450	9.600000	9.9300	+6.090%	8,081,590	-6.042%
2026-03-30	9.7500	9.8100	9.240000	9.3600	-1.577%	8,924,807	-0.321%
2026-03-27	9.1000	9.6150	9.090000	9.5100	+3.934%	12,879,627	-1.893%
2026-03-26	9.1500	9.5000	9.090000	9.1500	-3.887%	14,476,948	+1.967%
2026-03-25	9.7000	9.7700	9.350000	9.5200	+3.366%	9,353,801	-1.996%
2026-03-24	8.8800	9.2850	8.770000	9.2100	+1.432%	5,716,264	+1.303%
2026-03-23	8.5300	9.2500	8.520000	9.0800	+5.951%	9,024,234	+2.753%
2026-03-20	9.0400	9.0500	8.390000	8.5700	-4.778%	12,369,506	+8.868%
2026-03-19	9.0000	9.0300	8.615000	9.0000	-6.639%	8,816,989	+3.667%
2026-03-18	9.9550	10.0200	9.550000	9.6400	-6.408%	6,478,770	-3.216%
2026-03-17	10.3500	10.5100	10.170000	10.3000	0.000%	4,924,711	-9.417%
2026-03-16	10.2700	10.5600	10.030000	10.3000	+0.097%	6,234,393	-9.417%
2026-03-13	10.9100	11.0000	10.220000	10.2900	-6.793%	7,196,266	-9.329%
2026-03-12	11.2900	11.2900	10.821600	11.0400	-2.646%	5,427,991	-15.489%
2026-03-11	11.3500	11.4700	10.990000	11.3400	-3.407%	3,961,449	-17.725%
2026-03-10	11.9900	12.0200	11.650000	11.7400	+0.946%	6,553,842	-20.528%
2026-03-09	11.2000	11.6500	10.775000	11.6300	+0.955%	5,837,934	-19.776%
2026-03-06	11.4500	11.7000	11.124500	11.5200	-1.874%	6,050,681	-19.010%
2026-03-05	12.0600	12.0700	11.370100	11.7400	-5.170%	9,774,513	-20.528%
2026-03-04	12.6350	12.6350	12.150000	12.3800	+0.979%	3,850,649	-24.637%
2026-03-03	12.6600	12.7500	11.909900	12.2600	-9.587%	7,691,780	-23.899%
2026-03-02	13.8500	13.8500	13.130000	13.5600	-0.732%	6,479,184	-31.195%
2026-02-27	13.8100	13.8200	13.355000	13.6600	+0.294%	5,456,458	-31.698%
2026-02-26	13.0100	13.6500	12.990000	13.6200	+3.026%	5,161,022	-31.498%
2026-02-25	13.8100	13.8436	13.170000	13.2200	-2.651%	5,682,953	-29.425%
2026-02-24	12.9700	13.7000	12.800400	13.5800	+1.799%	8,047,771	-31.296%
2026-02-23	12.4150	13.4099	12.290000	13.3400	+8.720%	15,068,943	-30.060%
2026-02-20	10.9200	12.2700	10.900000	12.2700	+12.569%	15,791,029	-23.961%
2026-02-19	10.4300	11.2750	10.370000	10.9000	+4.406%	10,067,716	-14.404%
2026-02-18	10.5000	10.6400	10.320000	10.4400	+0.870%	8,256,286	-10.632%
2026-02-17	10.4800	10.6300	10.005000	10.3500	-6.335%	6,899,540	-9.855%
2026-02-13	10.5800	11.0900	10.495000	11.0500	+6.352%	5,882,160	-15.566%
2026-02-12	11.3250	11.4000	10.340000	10.3900	-8.940%	9,098,582	-10.202%
2026-02-11	11.5000	11.5400	10.950000	11.4100	+2.885%	5,285,950	-18.230%
2026-02-10	10.9000	11.2170	10.880000	11.0900	+0.635%	5,551,174	-15.870%
2026-02-09	10.6700	11.0300	10.490000	11.0200	+6.166%	5,173,292	-15.336%
2026-02-06	10.0500	10.4250	10.000000	10.3800	+6.462%	6,475,282	-10.116%
2026-02-05	10.1200	10.3700	9.690000	9.7500	-7.758%	13,045,731	-4.308%
2026-02-04	10.6000	10.7100	10.090000	10.5700	+3.021%	14,198,425	-11.731%
2026-02-03	10.3900	10.5400	9.840000	10.2600	+4.694%	9,793,075	-9.064%
2026-02-02	9.6500	10.1521	9.600000	9.8000	+0.204%	8,318,431	-4.796%
2026-01-30	10.2500	10.8650	9.660000	9.7800	-14.883%	12,594,449	-4.601%
2026-01-29	12.0800	12.0800	11.023476	11.4900	-3.201%	11,277,721	-18.799%
2026-01-28	11.7300	11.8800	11.380000	11.8700	+2.593%	10,954,770	-21.398%
2026-01-27	11.5100	11.6400	11.085000	11.5700	+0.784%	8,900,625	-19.360%
2026-01-26	12.2900	12.5400	11.455000	11.4800	-1.459%	13,589,513	-18.728%
2026-01-23	11.6000	11.7700	11.350000	11.6500	+2.193%	6,440,211	-19.914%
2026-01-22	10.8500	11.5900	10.845000	11.4000	+5.458%	8,248,361	-18.158%
2026-01-21	10.9500	11.1300	10.600000	10.8100	+0.093%	10,050,845	-13.691%
2026-01-20	10.7450	10.9500	10.590000	10.8000	+3.647%	7,638,889	-13.611%
2026-01-16	10.1800	10.4700	9.930000	10.4200	+1.461%	8,169,503	-10.461%
2026-01-15	10.0700	10.4000	10.010000	10.2700	-0.291%	8,244,757	-9.153%
2026-01-14	10.5900	10.6100	10.130000	10.3000	-0.675%	8,232,824	-9.417%
2026-01-13	10.6150	10.8150	10.330000	10.3700	-1.050%	6,791,252	-10.029%
2026-01-12	10.6000	10.7450	10.480000	10.4800	+2.144%	7,475,618	-10.973%
2026-01-09	10.0700	10.3550	9.985000	10.2600	+3.012%	6,540,840	-9.064%
2026-01-08	9.8000	9.9800	9.720000	9.9600	-0.896%	5,727,516	-6.325%
2026-01-07	10.1000	10.2300	9.700000	10.0500	-3.551%	7,589,055	-7.164%
2026-01-06	10.0300	10.4550	9.975000	10.4200	+4.514%	8,729,745	-10.461%
2026-01-05	9.6800	10.3300	9.660000	9.9700	+4.507%	8,984,656	-6.419%
2026-01-02	9.9900	10.0350	9.215000	9.5400	-2.752%	7,767,318	-2.201%
2025-12-31	9.8750	10.0000	9.760000	9.8100	-1.407%	4,204,758	-4.893%
2025-12-30	10.2550	10.2700	9.870000	9.9500	+0.201%	5,956,610	-6.231%
2025-12-29	9.8000	10.1900	9.720000	9.9300	-3.965%	8,059,756	-6.042%
2025-12-26	10.2900	10.3800	10.085000	10.3400	+2.174%	5,027,836	-9.768%
2025-12-24	10.1200	10.1600	9.895000	10.1200	-0.589%	3,670,812	-7.806%
2025-12-23	10.3400	10.3400	9.850000	10.1800	+0.098%	6,699,934	-8.350%
2025-12-22	10.1500	10.3300	9.990000	10.1700	+3.249%	6,252,755	-8.260%
2025-12-19	9.5800	9.9900	9.580000	9.8500	+2.604%	13,436,833	-5.279%
2025-12-18	9.7700	9.9550	9.535000	9.6000	-1.639%	8,867,513	-2.813%
2025-12-17	9.6950	9.8300	9.530000	9.7600	+2.413%	6,949,963	-4.406%
2025-12-16	9.5700	9.7750	9.390000	9.5300	-0.522%	7,304,869	-2.099%
2025-12-15	9.9800	10.0000	9.440000	9.5800	-2.045%	8,165,616	-2.610%
2025-12-12	10.0250	10.0650	9.595000	9.7800	0.000%	10,489,374	-4.601%
2025-12-11	9.6300	10.0750	9.550000	9.7800	+2.516%	11,038,506	-4.601%
2025-12-10	9.4200	9.6500	9.170000	9.5400	+0.421%	6,611,684	-2.201%
2025-12-09	9.2400	9.6000	9.190000	9.5000	+3.037%	5,159,575	-1.789%
2025-12-08	9.3200	9.4700	9.220000	9.2200	-0.432%	5,810,680	+1.193%
2025-12-05	9.4500	9.6300	9.210000	9.2600	-0.430%	6,525,764	+0.756%
2025-12-04	9.4300	9.4750	9.260000	9.3000	-2.618%	3,930,849	+0.323%
2025-12-03	9.8500	9.8700	9.500000	9.5500	-1.850%	4,965,405	-2.304%
2025-12-02	9.7900	9.8400	9.380000	9.7300	-1.915%	7,394,967	-4.111%
2025-12-01	10.2700	10.3800	9.910000	9.9200	-1.976%	8,185,850	-5.948%
2025-11-28	9.9100	10.1750	9.794100	10.1200	+3.689%	5,942,270	-7.806%
2025-11-26	9.4700	9.7900	9.380000	9.7600	+4.834%	7,429,850	-4.406%
2025-11-25	9.0700	9.4400	9.040000	9.3100	+2.646%	7,478,926	+0.215%
2025-11-24	8.3400	9.1200	8.320000	9.0700	+10.207%	10,081,726	+2.867%
2025-11-21	8.0000	8.2870	7.901500	8.2300	+1.983%	9,498,128	+13.366%
2025-11-20	8.4000	8.6400	8.040000	8.0700	-5.170%	9,099,773	+15.613%
2025-11-19	8.4800	8.7200	8.330000	8.5100	+2.407%	5,919,414	+9.636%
2025-11-18	8.2000	8.4200	8.115000	8.3100	+0.850%	6,202,123	+12.274%
2025-11-17	8.3200	8.3950	8.100000	8.2400	-1.317%	5,998,022	+13.228%
2025-11-14	8.0500	8.4501	7.930000	8.3500	-0.595%	5,792,597	+11.737%
2025-11-13	8.7000	8.7000	8.285000	8.4000	-2.665%	7,447,455	+11.071%
2025-11-12	8.4900	8.8100	8.400000	8.6300	+2.738%	10,099,357	+8.111%
2025-11-11	8.4700	8.4700	8.170000	8.4000	-0.238%	11,643,369	+11.071%
2025-11-10	8.4600	8.6950	8.380000	8.4200	+2.808%	14,116,231	+10.808%
2025-11-07	8.0400	8.2770	7.860000	8.1900	+2.632%	13,740,834	+13.919%
2025-11-06	8.1500	8.3050	7.960000	7.9800	+1.269%	12,319,817	+16.917%
2025-11-05	8.0800	8.0800	7.720000	7.8800	+0.510%	12,114,649	+18.401%
2025-11-04	7.9400	8.0250	7.810000	7.8400	-4.623%	18,254,072	+19.005%
2025-11-03	8.2500	8.3300	8.021300	8.2200	-0.605%	16,330,444	+13.504%
2025-10-31	8.2000	8.2899	8.090000	8.2700	+0.121%	16,958,057	+12.817%
2025-10-30	8.0000	8.2900	7.980000	8.2600	+2.864%	17,429,948	+12.954%
2025-10-29	8.3100	8.3600	7.935000	8.0300	-1.108%	10,715,093	+16.189%
2025-10-28	7.8500	8.1800	7.850000	8.1200	+2.267%	15,315,062	+14.901%
2025-10-27	8.0000	8.0700	7.700000	7.9400	-2.696%	12,434,657	+17.506%
2025-10-24	8.1100	8.2900	8.033500	8.1600	-0.609%	11,266,019	+14.338%
2025-10-23	8.3000	8.3400	8.095000	8.2100	+1.358%	9,431,517	+13.642%
2025-10-22	7.7800	8.1700	7.690000	8.1000	+1.124%	11,044,946	+15.185%
2025-10-21	8.2600	8.3800	7.960000	8.0100	-10.000%	12,133,969	+16.479%
2025-10-20	8.8700	8.9700	8.700000	8.9000	+2.299%	10,803,621	+4.831%
2025-10-17	9.2200	9.3700	8.555000	8.7000	-8.517%	14,865,507	+7.241%
2025-10-16	9.8000	9.8000	9.420000	9.5100	-1.349%	15,561,330	-1.893%
2025-10-15	9.3000	9.8150	9.245000	9.6400	+5.125%	18,933,928	-3.216%
2025-10-14	8.8600	9.3700	8.800000	9.1700	+0.991%	16,538,391	+1.745%
2025-10-13	9.2100	9.3373	8.965000	9.0800	+2.599%	12,148,272	+2.753%
2025-10-10	9.0800	9.0800	8.730000	8.8500	-1.117%	16,702,340	+5.424%
2025-10-09	9.4400	9.5900	8.814900	8.9500	-4.584%	21,625,121	+4.246%
2025-10-08	9.1100	9.5500	9.090000	9.3800	+6.834%	27,510,344	-0.533%
2025-10-07	8.9600	8.9993	8.720000	8.7800	-2.118%	22,752,260	+6.264%
2025-10-06	8.9900	9.2700	8.930000	8.9700	+0.448%	25,081,617	+4.013%
2025-10-03	8.9800	9.1000	8.790000	8.9300	+0.450%	20,512,298	+4.479%
2025-10-02	8.9500	9.0100	8.440000	8.8900	0.000%	22,811,063	+4.949%
2025-10-01	9.0300	9.2600	8.780000	8.8900	-0.781%	29,113,841	+4.949%
2025-09-30	8.4500	9.1300	8.360000	8.9600	+3.226%	35,476,458	+4.129%
2025-09-29	8.8900	8.9200	8.630000	8.6800	+0.115%	32,486,763	+7.488%
2025-09-26	8.6000	8.7700	8.520000	8.6700	+1.285%	22,429,177	+7.612%
2025-09-25	8.4300	8.5650	8.360000	8.5600	+1.663%	26,021,579	+8.995%
2025-09-24	8.5300	8.7400	8.370000	8.4200	-1.290%	26,052,601	+10.808%
2025-09-23	8.5700	8.8300	8.465000	8.5300	+0.235%	25,962,456	+9.379%
2025-09-22	8.4300	8.5700	8.245000	8.5100	+4.289%	24,839,962	+9.636%
2025-09-19	7.9600	8.2400	7.935000	8.1600	+2.771%	31,715,720	+14.338%
2025-09-18	7.8500	8.0400	7.830000	7.9400	+0.506%	20,162,823	+17.506%
2025-09-17	7.8000	8.1496	7.766500	7.9000	-0.378%	22,275,435	+18.101%
2025-09-16	8.2000	8.2000	7.915000	7.9300	-3.410%	16,885,734	+17.654%
2025-09-15	8.3600	8.5400	8.200000	8.2100	-1.677%	21,009,341	+13.642%
2025-09-12	8.5800	8.6400	8.270000	8.3500	-0.949%	22,474,691	+11.737%
2025-09-11	7.8400	8.4300	7.800000	8.4300	+6.980%	22,081,085	+10.676%
2025-09-10	7.8000	8.0200	7.700000	7.8800	+1.809%	23,074,921	+18.401%
2025-09-09	7.8200	7.8800	7.630000	7.7400	-1.276%	20,149,092	+20.543%
2025-09-08	7.8500	7.9700	7.603500	7.8400	+2.216%	21,219,044	+19.005%
2025-09-05	7.8100	7.8100	7.590000	7.6700	+0.656%	16,802,250	+21.643%
2025-09-04	7.6200	7.7856	7.550000	7.6200	-2.057%	13,311,680	+22.441%
2025-09-03	7.9000	8.0686	7.650000	7.7800	0.000%	16,984,302	+19.923%
2025-09-02	8.0000	8.0400	7.570000	7.7800	+1.039%	23,014,839	+19.923%
2025-08-29	7.4600	7.7450	7.455000	7.7000	+3.356%	20,032,213	+21.169%
2025-08-28	7.5900	7.6400	7.393900	7.4500	-1.715%	14,141,148	+25.235%
2025-08-27	7.4400	7.5900	7.320000	7.5800	+0.531%	11,372,614	+23.087%
2025-08-26	7.4800	7.6600	7.480000	7.5400	+0.668%	14,000,970	+23.740%
2025-08-25	7.5500	7.5850	7.440000	7.4900	-0.795%	12,072,520	+24.566%
2025-08-22	7.2800	7.6700	7.252900	7.5500	+2.721%	13,048,541	+23.576%
2025-08-21	7.0900	7.4300	7.060000	7.3500	+3.667%	9,501,769	+26.939%
2025-08-20	7.0100	7.0900	6.930000	7.0900	+2.309%	12,000,493	+31.594%
2025-08-19	7.1100	7.2300	6.890000	6.9300	-3.750%	11,081,301	+34.632%
2025-08-18	7.3300	7.3650	7.040000	7.2000	-1.370%	10,869,918	+29.583%
2025-08-15	7.3000	7.4800	7.175000	7.3000	+0.551%	15,342,886	+27.808%
2025-08-14	7.1300	7.4100	7.120000	7.2600	+0.693%	14,658,296	+28.512%
2025-08-13	7.0800	7.3500	7.062800	7.2100	+2.707%	17,457,822	+29.404%
2025-08-12	6.7800	7.0500	6.720000	7.0200	+4.154%	11,039,268	+32.906%
2025-08-11	6.4300	6.7700	6.350000	6.7400	+2.276%	13,495,195	+38.427%
2025-08-08	6.3300	6.6900	6.330000	6.5900	+5.949%	11,465,829	+41.578%
2025-08-07	6.8100	6.8300	6.170000	6.2200	-12.023%	19,293,259	+50.000%
2025-08-06	6.9400	7.1000	6.894700	7.0700	+1.873%	11,792,538	+31.966%
2025-08-05	6.6700	6.9600	6.635000	6.9400	+3.428%	8,829,345	+34.438%
2025-08-04	6.5100	6.7100	6.480000	6.7100	+5.008%	8,374,026	+39.046%
2025-08-01	6.6500	6.6500	6.320000	6.3900	-0.930%	10,729,278	+46.009%
2025-07-31	6.5100	6.5550	6.415000	6.4500	-1.074%	7,906,984	+44.651%
2025-07-30	6.6500	6.7150	6.480000	6.5200	-3.693%	12,251,143	+43.098%
2025-07-29	6.7300	6.8000	6.600000	6.7700	+1.347%	10,226,803	+37.814%
2025-07-28	6.7700	6.7700	6.500000	6.6800	-2.053%	11,291,337	+39.671%
2025-07-25	6.8200	6.9200	6.660000	6.8200	-1.016%	10,012,926	+36.804%
2025-07-24	6.9000	7.0600	6.759600	6.8900	-1.148%	11,159,060	+35.414%
2025-07-23	6.9200	7.0000	6.840000	6.9700	-0.143%	10,512,231	+33.859%
2025-07-22	6.7700	7.0400	6.700000	6.9800	+4.024%	14,416,592	+33.668%
2025-07-21	6.4300	6.7700	6.400000	6.7100	+6.677%	14,533,236	+39.046%
2025-07-18	6.5100	6.5200	6.260000	6.2900	-2.025%	10,367,684	+48.331%
2025-07-17	6.3700	6.4400	6.290000	6.4200	-0.926%	8,137,315	+45.327%
2025-07-16	6.6400	6.6400	6.360000	6.4800	-1.967%	9,347,904	+43.981%
2025-07-15	6.6600	6.6600	6.460000	6.6100	+0.456%	11,753,907	+41.150%
2025-07-14	6.8800	6.9700	6.550000	6.5800	-4.776%	14,926,279	+41.793%
2025-07-11	6.7800	6.9500	6.720000	6.9100	+3.754%	15,818,350	+35.022%
2025-07-10	6.5850	6.6999	6.490000	6.6600	+1.679%	13,588,653	+40.090%
2025-07-09	6.2400	6.6200	6.230000	6.5500	+4.633%	16,752,764	+42.443%
2025-07-08	6.7500	6.8000	6.240000	6.2600	-7.670%	14,947,453	+49.042%
2025-07-07	6.5400	6.8000	6.415000	6.7800	+2.572%	14,423,880	+37.611%
2025-07-03	6.5500	6.6700	6.510000	6.6100	-0.302%	8,554,423	+41.150%
2025-07-02	6.7000	6.7299	6.450000	6.6300	-0.600%	11,171,095	+40.724%
2025-07-01	6.7200	6.8300	6.610000	6.6700	+1.988%	8,658,850	+39.880%
2025-06-30	6.4300	6.5700	6.359900	6.5400	+2.830%	11,939,191	+42.661%
2025-06-27	6.4300	6.4850	6.310000	6.3600	-4.072%	16,029,997	+46.698%
2025-06-26	6.5100	6.6500	6.400000	6.6300	+2.315%	13,988,822	+40.724%
2025-06-25	6.4700	6.5700	6.440000	6.4800	+0.155%	12,485,763	+43.981%
2025-06-24	6.4900	6.5900	6.325000	6.4700	-2.118%	14,659,666	+44.204%
2025-06-23	6.6800	6.8100	6.600000	6.6100	-0.602%	11,964,619	+41.150%
2025-06-20	6.7200	6.8700	6.590000	6.6500	-1.481%	15,538,837	+40.301%
2025-06-18	6.8600	6.9400	6.740000	6.7500	-2.174%	13,856,274	+38.222%
2025-06-17	6.9200	7.0000	6.790000	6.9000	+0.877%	14,505,796	+35.217%
2025-06-16	6.8700	6.9750	6.770000	6.8400	-0.581%	13,814,043	+36.404%
2025-06-13	6.9800	6.9800	6.810000	6.8800	0.000%	14,570,141	+35.610%
2025-06-12	6.9500	7.0800	6.850000	6.8800	0.000%	18,395,032	+35.610%
2025-06-11	6.8900	7.0300	6.765000	6.8800	+0.146%	15,507,333	+35.610%
2025-06-10	6.9800	7.0300	6.840000	6.8700	-1.435%	19,676,081	+35.808%
2025-06-09	7.1300	7.2200	6.930000	6.9700	-2.244%	20,246,210	+33.859%
2025-06-06	7.3500	7.4000	7.050000	7.1300	-3.649%	25,624,803	+30.856%
2025-06-05	7.0200	7.5500	6.960000	7.4000	+9.792%	34,211,414	+26.081%
2025-06-04	6.8000	6.8699	6.650000	6.7400	+0.898%	26,696,758	+38.427%
2025-06-03	6.4800	6.6854	6.400000	6.6800	+1.829%	25,007,825	+39.671%
2025-06-02	6.0300	6.6700	6.000000	6.5600	+12.137%	29,455,948	+42.226%
2025-05-30	5.7500	5.8500	5.670000	5.8500	+0.862%	21,716,172	+59.487%
2025-05-29	6.0200	6.0600	5.790000	5.8000	-2.848%	12,923,181	+60.862%
2025-05-28	5.8300	6.0000	5.810000	5.9700	+2.226%	15,712,454	+56.281%
2025-05-27	5.7400	5.9700	5.690000	5.8400	0.000%	16,893,272	+59.760%
2025-05-23	5.9000	5.9250	5.750000	5.8400	+0.690%	15,927,731	+59.760%
2025-05-22	5.7600	5.8400	5.654500	5.8000	-1.024%	13,697,370	+60.862%
2025-05-21	5.7500	5.9100	5.735000	5.8600	+3.351%	18,021,444	+59.215%
2025-05-20	5.4800	5.6900	5.470000	5.6700	+2.347%	11,376,161	+64.550%
2025-05-19	5.4900	5.5500	5.360000	5.5400	+2.783%	9,073,019	+68.412%
2025-05-16	5.3100	5.4150	5.230000	5.3900	-0.919%	24,541,220	+73.098%
2025-05-15	5.4900	5.4900	5.280000	5.4400	+0.741%	19,440,330	+71.507%
2025-05-14	5.4300	5.4550	5.290000	5.4000	-2.527%	16,440,261	+72.778%
2025-05-13	5.6200	5.6700	5.350000	5.5400	-0.180%	19,273,672	+68.412%
2025-05-12	5.4900	5.6200	5.360000	5.5500	-2.460%	14,433,777	+68.108%
2025-05-09	5.4700	5.7200	5.330100	5.6900	+6.157%	20,035,564	+63.972%
2025-05-08	6.0800	6.1050	5.350000	5.3600	-12.987%	19,913,264	+74.067%
2025-05-07	6.0700	6.2400	6.010000	6.1600	-1.597%	16,554,168	+51.461%
2025-05-06	6.1600	6.2600	6.000000	6.2600	+3.642%	14,402,822	+49.042%
2025-05-05	6.1000	6.1191	5.910000	6.0400	+1.855%	9,851,225	+54.470%
2025-05-02	6.0200	6.0600	5.820000	5.9300	-0.336%	12,614,543	+57.336%
2025-05-01	6.0600	6.1200	5.890000	5.9500	-4.800%	14,865,715	+56.807%
2025-04-30	6.0100	6.2500	6.000000	6.2500	+2.965%	17,891,733	+49.280%
2025-04-29	6.1700	6.1800	6.040000	6.0700	-1.621%	9,446,207	+53.707%
2025-04-28	6.0700	6.1800	5.970000	6.1700	+1.815%	11,854,477	+51.216%
2025-04-25	5.9500	6.0999	5.890000	6.0600	-1.142%	8,549,591	+53.960%
2025-04-24	6.1900	6.2300	6.040000	6.1300	+0.657%	11,021,235	+52.202%
2025-04-23	5.9300	6.2500	5.810000	6.0900	-1.136%	14,848,934	+53.202%
2025-04-22	6.3400	6.4200	6.000000	6.1600	-2.377%	16,927,876	+51.461%
2025-04-21	6.7800	6.7800	6.170000	6.3100	-0.942%	18,398,959	+47.861%
2025-04-17	6.3700	6.5300	6.110000	6.3700	-2.000%	11,380,916	+46.468%
2025-04-16	6.6700	6.7560	6.250000	6.5000	+0.619%	17,707,826	+43.538%
2025-04-15	6.5800	6.7600	6.335000	6.4600	-1.223%	14,373,591	+44.427%
2025-04-14	6.3700	6.5800	6.275000	6.5400	+0.926%	14,144,233	+42.661%
2025-04-11	6.5000	6.6100	6.360000	6.4800	+4.013%	16,874,861	+43.981%
2025-04-10	5.7600	6.3400	5.750000	6.2300	+8.348%	19,281,643	+49.759%
2025-04-09	5.4600	5.8600	5.320000	5.7500	+10.790%	17,241,279	+62.261%
2025-04-08	5.6200	5.6900	5.130000	5.1900	-3.532%	12,601,734	+79.769%
2025-04-07	5.1500	5.7900	5.130000	5.3800	+0.186%	10,974,052	+73.420%
2025-04-04	5.6250	5.7500	5.220000	5.3700	-11.823%	12,695,010	+73.743%
2025-04-03	5.8300	6.2250	5.770000	6.0900	-2.404%	25,277,140	+53.202%
2025-04-02	6.0900	6.2700	6.010000	6.2400	+1.794%	15,793,368	+49.519%
2025-04-01	6.0900	6.1500	5.920000	6.1300	+0.492%	20,187,260	+52.202%
2025-03-31	6.1200	6.1400	5.810000	6.1000	-0.327%	17,082,077	+52.951%
2025-03-28	6.3500	6.4200	6.075000	6.1200	-1.923%	16,772,504	+52.451%
2025-03-27	6.1600	6.5000	6.070000	6.2400	+2.295%	15,778,640	+49.519%
2025-03-26	6.1400	6.2500	5.800000	6.1000	-0.164%	14,675,361	+52.951%
2025-03-25	6.0550	6.2800	6.055000	6.1100	+2.862%	12,125,714	+52.700%
2025-03-24	5.8900	6.0000	5.670000	5.9400	+1.365%	11,994,408	+57.071%
2025-03-21	5.9600	5.9900	5.830000	5.8600	-3.618%	11,429,094	+59.215%
2025-03-20	5.8700	6.1300	5.810000	6.0800	+1.333%	16,304,565	+53.454%
2025-03-19	5.9200	6.0300	5.825000	6.0000	+0.840%	15,014,961	+55.500%
2025-03-18	5.8800	6.0600	5.780000	5.9500	+3.478%	19,324,056	+56.807%
2025-03-17	5.6600	5.7500	5.625000	5.7500	+1.590%	13,918,721	+62.261%
2025-03-14	5.5000	5.6700	5.390000	5.6600	+4.428%	15,951,384	+64.841%
2025-03-13	5.2900	5.4800	5.230000	5.4200	+1.498%	21,317,493	+72.140%
2025-03-12	5.0400	5.3900	5.020000	5.3400	+5.118%	16,249,498	+74.719%
2025-03-11	4.8500	5.1300	4.809000	5.0800	+7.173%	17,370,749	+83.661%
2025-03-10	4.8300	4.8700	4.650000	4.7400	-3.462%	15,421,947	+96.835%
2025-03-07	4.5750	5.0400	4.575000	4.9100	+6.048%	23,344,490	+90.020%
2025-03-06	4.3500	4.7400	4.290000	4.6300	+4.045%	20,967,531	+101.512%
2025-03-05	4.3100	4.4900	4.285000	4.4500	+3.972%	19,355,187	+109.663%
2025-03-04	4.3400	4.3950	4.130000	4.2800	-0.233%	15,525,005	+117.991%
2025-03-03	4.4800	4.5200	4.260000	4.2900	-0.694%	14,054,903	+117.483%
2025-02-28	4.2400	4.3500	4.200000	4.3200	-0.231%	15,016,098	+115.972%
2025-02-27	4.5500	4.6050	4.290000	4.3300	-6.277%	13,181,280	+115.473%
2025-02-26	4.3400	4.6600	4.340000	4.6200	+5.721%	23,251,295	+101.948%
2025-02-25	4.4000	4.4399	4.270000	4.3700	-2.018%	22,157,133	+113.501%
2025-02-24	4.4600	4.4900	4.300000	4.4600	+0.905%	20,487,682	+109.193%
2025-02-21	4.7700	4.7800	4.410000	4.4200	-8.489%	13,482,941	+111.086%
2025-02-20	4.5800	4.8700	4.580000	4.8300	+4.772%	15,120,119	+93.168%
2025-02-19	4.7300	4.7500	4.550000	4.6100	-2.537%	18,691,836	+102.386%
2025-02-18	5.1800	5.2500	4.660000	4.7300	-8.155%	17,883,455	+97.252%
2025-02-14	5.4100	5.5000	5.110000	5.1500	-4.275%	15,447,897	+81.165%
2025-02-13	5.3700	5.4000	5.250000	5.3800	+0.373%	12,121,379	+73.420%
2025-02-12	5.2500	5.4500	5.220000	5.3600	+2.095%	13,347,053	+74.067%
2025-02-11	5.3100	5.3800	5.250000	5.2500	-2.597%	10,188,713	+77.714%
2025-02-10	5.3200	5.4000	5.270000	5.3900	+4.457%	14,199,083	+73.098%
2025-02-07	5.3900	5.4300	5.160000	5.1600	-3.008%	15,005,877	+80.814%
2025-02-06	5.3000	5.3200	5.180000	5.3200	+0.567%	10,970,618	+75.376%
2025-02-05	5.2600	5.4300	5.210000	5.2900	+1.536%	15,718,700	+76.371%
2025-02-04	5.2500	5.2800	5.140000	5.2100	+1.165%	17,567,184	+79.079%
2025-02-03	5.0700	5.3000	5.050000	5.1500	+1.578%	16,223,333	+81.165%
2025-01-31	5.0500	5.1100	4.930000	5.0700	+0.396%	20,237,083	+84.024%
2025-01-30	4.8100	5.1200	4.799500	5.0500	+8.137%	17,052,083	+84.752%
2025-01-29	4.5200	4.6750	4.510000	4.6700	+3.548%	16,347,992	+99.786%
2025-01-28	4.3600	4.5600	4.300000	4.5100	+4.398%	15,089,902	+106.874%
2025-01-27	4.3400	4.4400	4.260000	4.3200	-3.356%	11,662,108	+115.972%
2025-01-24	4.5200	4.6050	4.420000	4.4700	+0.676%	10,894,619	+108.725%
2025-01-23	4.2500	4.4500	4.250000	4.4400	+2.540%	10,089,025	+110.135%
2025-01-22	4.3500	4.4500	4.240000	4.3300	+0.698%	13,002,782	+115.473%
2025-01-21	4.2900	4.4300	4.290000	4.3000	+1.176%	11,439,764	+116.977%
2025-01-17	4.2800	4.3300	4.200000	4.2500	-1.163%	7,876,735	+119.529%
2025-01-16	4.5200	4.5500	4.290000	4.3000	-3.803%	9,896,677	+116.977%
2025-01-15	4.6500	4.7000	4.370000	4.4700	-1.974%	14,050,396	+108.725%
2025-01-14	4.3000	4.6099	4.270000	4.5600	+7.547%	9,564,592	+104.605%
2025-01-13	4.2800	4.3000	4.190000	4.2400	-3.417%	8,413,457	+120.047%
2025-01-10	4.6200	4.6350	4.370000	4.3900	-2.661%	11,071,257	+112.528%
2025-01-08	4.5100	4.5300	4.410000	4.5100	+0.670%	8,996,448	+106.874%
2025-01-07	4.5100	4.6200	4.440000	4.4800	+1.587%	8,432,405	+108.259%
2025-01-06	4.5400	4.5900	4.380000	4.4100	-1.782%	12,338,398	+111.565%
2025-01-03	4.5900	4.6200	4.475000	4.4900	-1.965%	9,175,112	+107.795%
2025-01-02	4.3800	4.6100	4.360000	4.5800	+6.760%	10,304,840	+103.712%
2024-12-31	4.2000	4.3180	4.190000	4.2900	+1.900%	9,621,416	+117.483%
2024-12-30	4.2500	4.3300	4.151600	4.2100	-2.546%	11,117,542	+121.615%
2024-12-27	4.3500	4.3600	4.260000	4.3200	-2.041%	8,059,753	+115.972%
2024-12-26	4.3600	4.5000	4.355000	4.4100	+1.147%	5,564,409	+111.565%
2024-12-24	4.3500	4.3799	4.310000	4.3600	+0.230%	4,333,827	+113.991%
2024-12-23	4.3000	4.3982	4.270000	4.3500	+0.694%	8,139,419	+114.483%
2024-12-20	4.3400	4.4500	4.305000	4.3200	0.000%	12,778,992	+115.972%
2024-12-19	4.3600	4.4488	4.300000	4.3200	-0.231%	9,052,847	+115.972%
2024-12-18	4.5900	4.6050	4.320000	4.3300	-5.870%	12,883,330	+115.473%
2024-12-17	4.5500	4.6200	4.515000	4.6000	-0.862%	5,973,320	+102.826%
2024-12-16	4.7400	4.7450	4.600000	4.6400	-1.486%	7,202,983	+101.078%
2024-12-13	4.8800	4.9000	4.680000	4.7100	-3.878%	7,509,396	+98.089%
2024-12-12	5.0000	5.0000	4.880000	4.9000	-4.110%	10,215,615	+90.408%
2024-12-11	5.0000	5.1700	4.960000	5.1100	+2.817%	9,150,794	+82.583%
2024-12-10	5.1100	5.1700	4.960100	4.9700	-1.779%	12,551,489	+87.726%
2024-12-09	4.9600	5.3400	4.945000	5.0600	+7.203%	15,284,845	+84.387%
2024-12-06	4.8500	4.8750	4.660100	4.7200	-3.673%	9,641,993	+97.669%
2024-12-05	4.9300	4.9700	4.800000	4.9000	-0.810%	10,336,344	+90.408%
2024-12-04	4.9400	5.0500	4.910000	4.9400	-0.604%	8,462,712	+88.866%
2024-12-03	4.6200	5.0300	4.620000	4.9700	+9.471%	10,454,552	+87.726%
2024-12-02	4.7200	4.7800	4.540000	4.5400	-5.021%	8,156,427	+105.507%
2024-11-29	4.8400	4.9200	4.770000	4.7800	-0.624%	3,520,324	+95.188%
2024-11-27	4.9000	4.9200	4.770000	4.8100	-0.620%	6,025,344	+93.971%
2024-11-26	4.8500	4.9000	4.760000	4.8400	+0.415%	6,664,366	+92.769%
2024-11-25	4.7200	4.8900	4.700000	4.8200	-3.018%	7,811,938	+93.568%
2024-11-22	5.0200	5.0400	4.900000	4.9700	-0.600%	8,406,587	+87.726%
2024-11-21	4.9000	5.0200	4.841200	5.0000	+3.093%	7,048,951	+86.600%
2024-11-20	4.7600	4.9000	4.715000	4.8500	+0.414%	6,799,409	+92.371%
2024-11-19	4.8700	4.9100	4.733004	4.8300	-0.617%	6,622,110	+93.168%
2024-11-18	4.8900	4.9700	4.820000	4.8600	+3.846%	9,508,172	+91.975%
2024-11-15	4.7300	4.8100	4.650000	4.6800	-0.426%	11,359,046	+99.359%
2024-11-14	4.4900	4.7800	4.470000	4.7000	+3.524%	9,697,305	+98.511%
2024-11-13	4.6700	4.7050	4.520000	4.5400	-1.089%	6,406,723	+105.507%
2024-11-12	4.4300	4.6200	4.430000	4.5900	+2.000%	6,550,171	+103.268%
2024-11-11	4.5700	4.6800	4.380000	4.5000	-5.858%	8,863,329	+107.333%
2024-11-08	4.7500	4.8350	4.674900	4.7800	-0.209%	7,365,956	+95.188%
2024-11-07	4.9300	4.9300	4.685000	4.7900	+2.350%	7,426,596	+94.781%
2024-11-06	4.5000	4.7350	4.450000	4.6800	-1.681%	7,341,578	+99.359%
2024-11-05	4.8400	4.9250	4.750000	4.7600	-0.833%	4,662,263	+96.008%

document.getElementById("zmZ7CK").onerror = function(){this.style.display='none';}; .dark-mode .DYl1zp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DYl1zp{ color: #333333; background-color: white; border: 2px solid #333333; }FSMFortuna Mining Corp.stock NYSE

FSM
Fortuna Mining Corp.
stock NYSE