Dark

FSM
Fortuna Mining Corp.
stock NYSE

At Close

Mar 12, 2026 3:59:56 PM EDT

11.04USD-2.646%(-0.30)5,418,888

11.02Bid 11.05Ask 0.03Spread

Pre-market

Mar 12, 2026 9:13:30 AM EDT

11.33USD-0.088%(-0.01)910

After-hours

Mar 12, 2026 4:33:30 PM EDT

11.02USD-0.181%(-0.02)18,811

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-12	11.2300	11.2300	10.820000	11.0400	-2.646%	5,418,888	0.000%
2026-03-11	11.3500	11.4700	10.990000	11.3400	-3.407%	3,961,449	-2.646%
2026-03-10	11.9900	12.0200	11.650000	11.7400	+0.946%	6,553,842	-5.963%
2026-03-09	11.2000	11.6500	10.775000	11.6300	+0.955%	5,837,934	-5.073%
2026-03-06	11.4500	11.7000	11.124500	11.5200	-1.874%	6,050,681	-4.167%
2026-03-05	12.0600	12.0700	11.370100	11.7400	-5.170%	9,774,513	-5.963%
2026-03-04	12.6350	12.6350	12.150000	12.3800	+0.979%	3,850,649	-10.824%
2026-03-03	12.6600	12.7500	11.909900	12.2600	-9.587%	7,691,780	-9.951%
2026-03-02	13.8500	13.8500	13.130000	13.5600	-0.732%	6,479,184	-18.584%
2026-02-27	13.8100	13.8200	13.355000	13.6600	+0.294%	5,456,458	-19.180%
2026-02-26	13.0100	13.6500	12.990000	13.6200	+3.026%	5,161,022	-18.943%
2026-02-25	13.8100	13.8436	13.170000	13.2200	-2.651%	5,682,953	-16.490%
2026-02-24	12.9700	13.7000	12.800400	13.5800	+1.799%	8,047,771	-18.704%
2026-02-23	12.4150	13.4099	12.290000	13.3400	+8.720%	15,068,943	-17.241%
2026-02-20	10.9200	12.2700	10.900000	12.2700	+12.569%	15,791,029	-10.024%
2026-02-19	10.4300	11.2750	10.370000	10.9000	+4.406%	10,067,716	+1.284%
2026-02-18	10.5000	10.6400	10.320000	10.4400	+0.870%	8,256,286	+5.747%
2026-02-17	10.4800	10.6300	10.005000	10.3500	-6.335%	6,899,540	+6.667%
2026-02-13	10.5800	11.0900	10.495000	11.0500	+6.352%	5,882,160	-0.090%
2026-02-12	11.3250	11.4000	10.340000	10.3900	-8.940%	9,098,582	+6.256%
2026-02-11	11.5000	11.5400	10.950000	11.4100	+2.885%	5,285,950	-3.243%
2026-02-10	10.9000	11.2170	10.880000	11.0900	+0.635%	5,551,174	-0.451%
2026-02-09	10.6700	11.0300	10.490000	11.0200	+6.166%	5,173,292	+0.181%
2026-02-06	10.0500	10.4250	10.000000	10.3800	+6.462%	6,475,282	+6.358%
2026-02-05	10.1200	10.3700	9.690000	9.7500	-7.758%	13,045,731	+13.231%
2026-02-04	10.6000	10.7100	10.090000	10.5700	+3.021%	14,198,425	+4.447%
2026-02-03	10.3900	10.5400	9.840000	10.2600	+4.694%	9,793,075	+7.602%
2026-02-02	9.6500	10.1521	9.600000	9.8000	+0.204%	8,318,431	+12.653%
2026-01-30	10.2500	10.8650	9.660000	9.7800	-14.883%	12,594,449	+12.883%
2026-01-29	12.0800	12.0800	11.023476	11.4900	-3.201%	11,277,721	-3.916%
2026-01-28	11.7300	11.8800	11.380000	11.8700	+2.593%	10,954,770	-6.992%
2026-01-27	11.5100	11.6400	11.085000	11.5700	+0.784%	8,900,625	-4.581%
2026-01-26	12.2900	12.5400	11.455000	11.4800	-1.459%	13,589,513	-3.833%
2026-01-23	11.6000	11.7700	11.350000	11.6500	+2.193%	6,440,211	-5.236%
2026-01-22	10.8500	11.5900	10.845000	11.4000	+5.458%	8,248,361	-3.158%
2026-01-21	10.9500	11.1300	10.600000	10.8100	+0.093%	10,050,845	+2.128%
2026-01-20	10.7450	10.9500	10.590000	10.8000	+3.647%	7,638,889	+2.222%
2026-01-16	10.1800	10.4700	9.930000	10.4200	+1.461%	8,169,503	+5.950%
2026-01-15	10.0700	10.4000	10.010000	10.2700	-0.291%	8,244,757	+7.498%
2026-01-14	10.5900	10.6100	10.130000	10.3000	-0.675%	8,232,824	+7.184%
2026-01-13	10.6150	10.8150	10.330000	10.3700	-1.050%	6,791,252	+6.461%
2026-01-12	10.6000	10.7450	10.480000	10.4800	+2.144%	7,475,618	+5.344%
2026-01-09	10.0700	10.3550	9.985000	10.2600	+3.012%	6,540,840	+7.602%
2026-01-08	9.8000	9.9800	9.720000	9.9600	-0.896%	5,727,516	+10.843%
2026-01-07	10.1000	10.2300	9.700000	10.0500	-3.551%	7,589,055	+9.851%
2026-01-06	10.0300	10.4550	9.975000	10.4200	+4.514%	8,729,745	+5.950%
2026-01-05	9.6800	10.3300	9.660000	9.9700	+4.507%	8,984,656	+10.732%
2026-01-02	9.9900	10.0350	9.215000	9.5400	-2.752%	7,767,318	+15.723%
2025-12-31	9.8750	10.0000	9.760000	9.8100	-1.407%	4,204,758	+12.538%
2025-12-30	10.2550	10.2700	9.870000	9.9500	+0.201%	5,956,610	+10.955%
2025-12-29	9.8000	10.1900	9.720000	9.9300	-3.965%	8,059,756	+11.178%
2025-12-26	10.2900	10.3800	10.085000	10.3400	+2.174%	5,027,836	+6.770%
2025-12-24	10.1200	10.1600	9.895000	10.1200	-0.589%	3,670,812	+9.091%
2025-12-23	10.3400	10.3400	9.850000	10.1800	+0.098%	6,699,934	+8.448%
2025-12-22	10.1500	10.3300	9.990000	10.1700	+3.249%	6,252,755	+8.555%
2025-12-19	9.5800	9.9900	9.580000	9.8500	+2.604%	13,436,833	+12.081%
2025-12-18	9.7700	9.9550	9.535000	9.6000	-1.639%	8,867,513	+15.000%
2025-12-17	9.6950	9.8300	9.530000	9.7600	+2.413%	6,949,963	+13.115%
2025-12-16	9.5700	9.7750	9.390000	9.5300	-0.522%	7,304,869	+15.845%
2025-12-15	9.9800	10.0000	9.440000	9.5800	-2.045%	8,165,616	+15.240%
2025-12-12	10.0250	10.0650	9.595000	9.7800	0.000%	10,489,374	+12.883%
2025-12-11	9.6300	10.0750	9.550000	9.7800	+2.516%	11,038,506	+12.883%
2025-12-10	9.4200	9.6500	9.170000	9.5400	+0.421%	6,611,684	+15.723%
2025-12-09	9.2400	9.6000	9.190000	9.5000	+3.037%	5,159,575	+16.211%
2025-12-08	9.3200	9.4700	9.220000	9.2200	-0.432%	5,810,680	+19.740%
2025-12-05	9.4500	9.6300	9.210000	9.2600	-0.430%	6,525,764	+19.222%
2025-12-04	9.4300	9.4750	9.260000	9.3000	-2.618%	3,930,849	+18.710%
2025-12-03	9.8500	9.8700	9.500000	9.5500	-1.850%	4,965,405	+15.602%
2025-12-02	9.7900	9.8400	9.380000	9.7300	-1.915%	7,394,967	+13.464%
2025-12-01	10.2700	10.3800	9.910000	9.9200	-1.976%	8,185,850	+11.290%
2025-11-28	9.9100	10.1750	9.794100	10.1200	+3.689%	5,942,270	+9.091%
2025-11-26	9.4700	9.7900	9.380000	9.7600	+4.834%	7,429,850	+13.115%
2025-11-25	9.0700	9.4400	9.040000	9.3100	+2.646%	7,478,926	+18.582%
2025-11-24	8.3400	9.1200	8.320000	9.0700	+10.207%	10,081,726	+21.720%
2025-11-21	8.0000	8.2870	7.901500	8.2300	+1.983%	9,498,128	+34.143%
2025-11-20	8.4000	8.6400	8.040000	8.0700	-5.170%	9,099,773	+36.803%
2025-11-19	8.4800	8.7200	8.330000	8.5100	+2.407%	5,919,414	+29.730%
2025-11-18	8.2000	8.4200	8.115000	8.3100	+0.850%	6,202,123	+32.852%
2025-11-17	8.3200	8.3950	8.100000	8.2400	-1.317%	5,998,022	+33.981%
2025-11-14	8.0500	8.4501	7.930000	8.3500	-0.595%	5,792,597	+32.216%
2025-11-13	8.7000	8.7000	8.285000	8.4000	-2.665%	7,447,455	+31.429%
2025-11-12	8.4900	8.8100	8.400000	8.6300	+2.738%	10,099,357	+27.926%
2025-11-11	8.4700	8.4700	8.170000	8.4000	-0.238%	11,643,369	+31.429%
2025-11-10	8.4600	8.6950	8.380000	8.4200	+2.808%	14,116,231	+31.116%
2025-11-07	8.0400	8.2770	7.860000	8.1900	+2.632%	13,740,834	+34.799%
2025-11-06	8.1500	8.3050	7.960000	7.9800	+1.269%	12,319,817	+38.346%
2025-11-05	8.0800	8.0800	7.720000	7.8800	+0.510%	12,114,649	+40.102%
2025-11-04	7.9400	8.0250	7.810000	7.8400	-4.623%	18,254,072	+40.816%
2025-11-03	8.2500	8.3300	8.021300	8.2200	-0.605%	16,330,444	+34.307%
2025-10-31	8.2000	8.2899	8.090000	8.2700	+0.121%	16,958,057	+33.495%
2025-10-30	8.0000	8.2900	7.980000	8.2600	+2.864%	17,429,948	+33.656%
2025-10-29	8.3100	8.3600	7.935000	8.0300	-1.108%	10,715,093	+37.484%
2025-10-28	7.8500	8.1800	7.850000	8.1200	+2.267%	15,315,062	+35.961%
2025-10-27	8.0000	8.0700	7.700000	7.9400	-2.696%	12,434,657	+39.043%
2025-10-24	8.1100	8.2900	8.033500	8.1600	-0.609%	11,266,019	+35.294%
2025-10-23	8.3000	8.3400	8.095000	8.2100	+1.358%	9,431,517	+34.470%
2025-10-22	7.7800	8.1700	7.690000	8.1000	+1.124%	11,044,946	+36.296%
2025-10-21	8.2600	8.3800	7.960000	8.0100	-10.000%	12,133,969	+37.828%
2025-10-20	8.8700	8.9700	8.700000	8.9000	+2.299%	10,803,621	+24.045%
2025-10-17	9.2200	9.3700	8.555000	8.7000	-8.517%	14,865,507	+26.897%
2025-10-16	9.8000	9.8000	9.420000	9.5100	-1.349%	15,561,330	+16.088%
2025-10-15	9.3000	9.8150	9.245000	9.6400	+5.125%	18,933,928	+14.523%
2025-10-14	8.8600	9.3700	8.800000	9.1700	+0.991%	16,538,391	+20.393%
2025-10-13	9.2100	9.3373	8.965000	9.0800	+2.599%	12,148,272	+21.586%
2025-10-10	9.0800	9.0800	8.730000	8.8500	-1.117%	16,702,340	+24.746%
2025-10-09	9.4400	9.5900	8.814900	8.9500	-4.584%	21,625,121	+23.352%
2025-10-08	9.1100	9.5500	9.090000	9.3800	+6.834%	27,510,344	+17.697%
2025-10-07	8.9600	8.9993	8.720000	8.7800	-2.118%	22,752,260	+25.740%
2025-10-06	8.9900	9.2700	8.930000	8.9700	+0.448%	25,081,617	+23.077%
2025-10-03	8.9800	9.1000	8.790000	8.9300	+0.450%	20,512,298	+23.628%
2025-10-02	8.9500	9.0100	8.440000	8.8900	0.000%	22,811,063	+24.184%
2025-10-01	9.0300	9.2600	8.780000	8.8900	-0.781%	29,113,841	+24.184%
2025-09-30	8.4500	9.1300	8.360000	8.9600	+3.226%	35,476,458	+23.214%
2025-09-29	8.8900	8.9200	8.630000	8.6800	+0.115%	32,486,763	+27.189%
2025-09-26	8.6000	8.7700	8.520000	8.6700	+1.285%	22,429,177	+27.336%
2025-09-25	8.4300	8.5650	8.360000	8.5600	+1.663%	26,021,579	+28.972%
2025-09-24	8.5300	8.7400	8.370000	8.4200	-1.290%	26,052,601	+31.116%
2025-09-23	8.5700	8.8300	8.465000	8.5300	+0.235%	25,962,456	+29.426%
2025-09-22	8.4300	8.5700	8.245000	8.5100	+4.289%	24,839,962	+29.730%
2025-09-19	7.9600	8.2400	7.935000	8.1600	+2.771%	31,715,720	+35.294%
2025-09-18	7.8500	8.0400	7.830000	7.9400	+0.506%	20,162,823	+39.043%
2025-09-17	7.8000	8.1496	7.766500	7.9000	-0.378%	22,275,435	+39.747%
2025-09-16	8.2000	8.2000	7.915000	7.9300	-3.410%	16,885,734	+39.218%
2025-09-15	8.3600	8.5400	8.200000	8.2100	-1.677%	21,009,341	+34.470%
2025-09-12	8.5800	8.6400	8.270000	8.3500	-0.949%	22,474,691	+32.216%
2025-09-11	7.8400	8.4300	7.800000	8.4300	+6.980%	22,081,085	+30.961%
2025-09-10	7.8000	8.0200	7.700000	7.8800	+1.809%	23,074,921	+40.102%
2025-09-09	7.8200	7.8800	7.630000	7.7400	-1.276%	20,149,092	+42.636%
2025-09-08	7.8500	7.9700	7.603500	7.8400	+2.216%	21,219,044	+40.816%
2025-09-05	7.8100	7.8100	7.590000	7.6700	+0.656%	16,802,250	+43.937%
2025-09-04	7.6200	7.7856	7.550000	7.6200	-2.057%	13,311,680	+44.882%
2025-09-03	7.9000	8.0686	7.650000	7.7800	0.000%	16,984,302	+41.902%
2025-09-02	8.0000	8.0400	7.570000	7.7800	+1.039%	23,014,839	+41.902%
2025-08-29	7.4600	7.7450	7.455000	7.7000	+3.356%	20,032,213	+43.377%
2025-08-28	7.5900	7.6400	7.393900	7.4500	-1.715%	14,141,148	+48.188%
2025-08-27	7.4400	7.5900	7.320000	7.5800	+0.531%	11,372,614	+45.646%
2025-08-26	7.4800	7.6600	7.480000	7.5400	+0.668%	14,000,970	+46.419%
2025-08-25	7.5500	7.5850	7.440000	7.4900	-0.795%	12,072,520	+47.397%
2025-08-22	7.2800	7.6700	7.252900	7.5500	+2.721%	13,048,541	+46.225%
2025-08-21	7.0900	7.4300	7.060000	7.3500	+3.667%	9,501,769	+50.204%
2025-08-20	7.0100	7.0900	6.930000	7.0900	+2.309%	12,000,493	+55.712%
2025-08-19	7.1100	7.2300	6.890000	6.9300	-3.750%	11,081,301	+59.307%
2025-08-18	7.3300	7.3650	7.040000	7.2000	-1.370%	10,869,918	+53.333%
2025-08-15	7.3000	7.4800	7.175000	7.3000	+0.551%	15,342,886	+51.233%
2025-08-14	7.1300	7.4100	7.120000	7.2600	+0.693%	14,658,296	+52.066%
2025-08-13	7.0800	7.3500	7.062800	7.2100	+2.707%	17,457,822	+53.121%
2025-08-12	6.7800	7.0500	6.720000	7.0200	+4.154%	11,039,268	+57.265%
2025-08-11	6.4300	6.7700	6.350000	6.7400	+2.276%	13,495,195	+63.798%
2025-08-08	6.3300	6.6900	6.330000	6.5900	+5.949%	11,465,829	+67.527%
2025-08-07	6.8100	6.8300	6.170000	6.2200	-12.023%	19,293,259	+77.492%
2025-08-06	6.9400	7.1000	6.894700	7.0700	+1.873%	11,792,538	+56.153%
2025-08-05	6.6700	6.9600	6.635000	6.9400	+3.428%	8,829,345	+59.078%
2025-08-04	6.5100	6.7100	6.480000	6.7100	+5.008%	8,374,026	+64.531%
2025-08-01	6.6500	6.6500	6.320000	6.3900	-0.930%	10,729,278	+72.770%
2025-07-31	6.5100	6.5550	6.415000	6.4500	-1.074%	7,906,984	+71.163%
2025-07-30	6.6500	6.7150	6.480000	6.5200	-3.693%	12,251,143	+69.325%
2025-07-29	6.7300	6.8000	6.600000	6.7700	+1.347%	10,226,803	+63.072%
2025-07-28	6.7700	6.7700	6.500000	6.6800	-2.053%	11,291,337	+65.269%
2025-07-25	6.8200	6.9200	6.660000	6.8200	-1.016%	10,012,926	+61.877%
2025-07-24	6.9000	7.0600	6.759600	6.8900	-1.148%	11,159,060	+60.232%
2025-07-23	6.9200	7.0000	6.840000	6.9700	-0.143%	10,512,231	+58.393%
2025-07-22	6.7700	7.0400	6.700000	6.9800	+4.024%	14,416,592	+58.166%
2025-07-21	6.4300	6.7700	6.400000	6.7100	+6.677%	14,533,236	+64.531%
2025-07-18	6.5100	6.5200	6.260000	6.2900	-2.025%	10,367,684	+75.517%
2025-07-17	6.3700	6.4400	6.290000	6.4200	-0.926%	8,137,315	+71.963%
2025-07-16	6.6400	6.6400	6.360000	6.4800	-1.967%	9,347,904	+70.370%
2025-07-15	6.6600	6.6600	6.460000	6.6100	+0.456%	11,753,907	+67.020%
2025-07-14	6.8800	6.9700	6.550000	6.5800	-4.776%	14,926,279	+67.781%
2025-07-11	6.7800	6.9500	6.720000	6.9100	+3.754%	15,818,350	+59.768%
2025-07-10	6.5850	6.6999	6.490000	6.6600	+1.679%	13,588,653	+65.766%
2025-07-09	6.2400	6.6200	6.230000	6.5500	+4.633%	16,752,764	+68.550%
2025-07-08	6.7500	6.8000	6.240000	6.2600	-7.670%	14,947,453	+76.358%
2025-07-07	6.5400	6.8000	6.415000	6.7800	+2.572%	14,423,880	+62.832%
2025-07-03	6.5500	6.6700	6.510000	6.6100	-0.302%	8,554,423	+67.020%
2025-07-02	6.7000	6.7299	6.450000	6.6300	-0.600%	11,171,095	+66.516%
2025-07-01	6.7200	6.8300	6.610000	6.6700	+1.988%	8,658,850	+65.517%
2025-06-30	6.4300	6.5700	6.359900	6.5400	+2.830%	11,939,191	+68.807%
2025-06-27	6.4300	6.4850	6.310000	6.3600	-4.072%	16,029,997	+73.585%
2025-06-26	6.5100	6.6500	6.400000	6.6300	+2.315%	13,988,822	+66.516%
2025-06-25	6.4700	6.5700	6.440000	6.4800	+0.155%	12,485,763	+70.370%
2025-06-24	6.4900	6.5900	6.325000	6.4700	-2.118%	14,659,666	+70.634%
2025-06-23	6.6800	6.8100	6.600000	6.6100	-0.602%	11,964,619	+67.020%
2025-06-20	6.7200	6.8700	6.590000	6.6500	-1.481%	15,538,837	+66.015%
2025-06-18	6.8600	6.9400	6.740000	6.7500	-2.174%	13,856,274	+63.556%
2025-06-17	6.9200	7.0000	6.790000	6.9000	+0.877%	14,505,796	+60.000%
2025-06-16	6.8700	6.9750	6.770000	6.8400	-0.581%	13,814,043	+61.404%
2025-06-13	6.9800	6.9800	6.810000	6.8800	0.000%	14,570,141	+60.465%
2025-06-12	6.9500	7.0800	6.850000	6.8800	0.000%	18,395,032	+60.465%
2025-06-11	6.8900	7.0300	6.765000	6.8800	+0.146%	15,507,333	+60.465%
2025-06-10	6.9800	7.0300	6.840000	6.8700	-1.435%	19,676,081	+60.699%
2025-06-09	7.1300	7.2200	6.930000	6.9700	-2.244%	20,246,210	+58.393%
2025-06-06	7.3500	7.4000	7.050000	7.1300	-3.649%	25,624,803	+54.839%
2025-06-05	7.0200	7.5500	6.960000	7.4000	+9.792%	34,211,414	+49.189%
2025-06-04	6.8000	6.8699	6.650000	6.7400	+0.898%	26,696,758	+63.798%
2025-06-03	6.4800	6.6854	6.400000	6.6800	+1.829%	25,007,825	+65.269%
2025-06-02	6.0300	6.6700	6.000000	6.5600	+12.137%	29,455,948	+68.293%
2025-05-30	5.7500	5.8500	5.670000	5.8500	+0.862%	21,716,172	+88.718%
2025-05-29	6.0200	6.0600	5.790000	5.8000	-2.848%	12,923,181	+90.345%
2025-05-28	5.8300	6.0000	5.810000	5.9700	+2.226%	15,712,454	+84.925%
2025-05-27	5.7400	5.9700	5.690000	5.8400	0.000%	16,893,272	+89.041%
2025-05-23	5.9000	5.9250	5.750000	5.8400	+0.690%	15,927,731	+89.041%
2025-05-22	5.7600	5.8400	5.654500	5.8000	-1.024%	13,697,370	+90.345%
2025-05-21	5.7500	5.9100	5.735000	5.8600	+3.351%	18,021,444	+88.396%
2025-05-20	5.4800	5.6900	5.470000	5.6700	+2.347%	11,376,161	+94.709%
2025-05-19	5.4900	5.5500	5.360000	5.5400	+2.783%	9,073,019	+99.278%
2025-05-16	5.3100	5.4150	5.230000	5.3900	-0.919%	24,541,220	+104.824%
2025-05-15	5.4900	5.4900	5.280000	5.4400	+0.741%	19,440,330	+102.941%
2025-05-14	5.4300	5.4550	5.290000	5.4000	-2.527%	16,440,261	+104.444%
2025-05-13	5.6200	5.6700	5.350000	5.5400	-0.180%	19,273,672	+99.278%
2025-05-12	5.4900	5.6200	5.360000	5.5500	-2.460%	14,433,777	+98.919%
2025-05-09	5.4700	5.7200	5.330100	5.6900	+6.157%	20,035,564	+94.025%
2025-05-08	6.0800	6.1050	5.350000	5.3600	-12.987%	19,913,264	+105.970%
2025-05-07	6.0700	6.2400	6.010000	6.1600	-1.597%	16,554,168	+79.221%
2025-05-06	6.1600	6.2600	6.000000	6.2600	+3.642%	14,402,822	+76.358%
2025-05-05	6.1000	6.1191	5.910000	6.0400	+1.855%	9,851,225	+82.781%
2025-05-02	6.0200	6.0600	5.820000	5.9300	-0.336%	12,614,543	+86.172%
2025-05-01	6.0600	6.1200	5.890000	5.9500	-4.800%	14,865,715	+85.546%
2025-04-30	6.0100	6.2500	6.000000	6.2500	+2.965%	17,891,733	+76.640%
2025-04-29	6.1700	6.1800	6.040000	6.0700	-1.621%	9,446,207	+81.878%
2025-04-28	6.0700	6.1800	5.970000	6.1700	+1.815%	11,854,477	+78.930%
2025-04-25	5.9500	6.0999	5.890000	6.0600	-1.142%	8,549,591	+82.178%
2025-04-24	6.1900	6.2300	6.040000	6.1300	+0.657%	11,021,235	+80.098%
2025-04-23	5.9300	6.2500	5.810000	6.0900	-1.136%	14,848,934	+81.281%
2025-04-22	6.3400	6.4200	6.000000	6.1600	-2.377%	16,927,876	+79.221%
2025-04-21	6.7800	6.7800	6.170000	6.3100	-0.942%	18,398,959	+74.960%
2025-04-17	6.3700	6.5300	6.110000	6.3700	-2.000%	11,380,916	+73.312%
2025-04-16	6.6700	6.7560	6.250000	6.5000	+0.619%	17,707,826	+69.846%
2025-04-15	6.5800	6.7600	6.335000	6.4600	-1.223%	14,373,591	+70.898%
2025-04-14	6.3700	6.5800	6.275000	6.5400	+0.926%	14,144,233	+68.807%
2025-04-11	6.5000	6.6100	6.360000	6.4800	+4.013%	16,874,861	+70.370%
2025-04-10	5.7600	6.3400	5.750000	6.2300	+8.348%	19,281,643	+77.207%
2025-04-09	5.4600	5.8600	5.320000	5.7500	+10.790%	17,241,279	+92.000%
2025-04-08	5.6200	5.6900	5.130000	5.1900	-3.532%	12,601,734	+112.717%
2025-04-07	5.1500	5.7900	5.130000	5.3800	+0.186%	10,974,052	+105.204%
2025-04-04	5.6250	5.7500	5.220000	5.3700	-11.823%	12,695,010	+105.587%
2025-04-03	5.8300	6.2250	5.770000	6.0900	-2.404%	25,277,140	+81.281%
2025-04-02	6.0900	6.2700	6.010000	6.2400	+1.794%	15,793,368	+76.923%
2025-04-01	6.0900	6.1500	5.920000	6.1300	+0.492%	20,187,260	+80.098%
2025-03-31	6.1200	6.1400	5.810000	6.1000	-0.327%	17,082,077	+80.984%
2025-03-28	6.3500	6.4200	6.075000	6.1200	-1.923%	16,772,504	+80.392%
2025-03-27	6.1600	6.5000	6.070000	6.2400	+2.295%	15,778,640	+76.923%
2025-03-26	6.1400	6.2500	5.800000	6.1000	-0.164%	14,675,361	+80.984%
2025-03-25	6.0550	6.2800	6.055000	6.1100	+2.862%	12,125,714	+80.687%
2025-03-24	5.8900	6.0000	5.670000	5.9400	+1.365%	11,994,408	+85.859%
2025-03-21	5.9600	5.9900	5.830000	5.8600	-3.618%	11,429,094	+88.396%
2025-03-20	5.8700	6.1300	5.810000	6.0800	+1.333%	16,304,565	+81.579%
2025-03-19	5.9200	6.0300	5.825000	6.0000	+0.840%	15,014,961	+84.000%
2025-03-18	5.8800	6.0600	5.780000	5.9500	+3.478%	19,324,056	+85.546%
2025-03-17	5.6600	5.7500	5.625000	5.7500	+1.590%	13,918,721	+92.000%
2025-03-14	5.5000	5.6700	5.390000	5.6600	+4.428%	15,951,384	+95.053%
2025-03-13	5.2900	5.4800	5.230000	5.4200	+1.498%	21,317,493	+103.690%
2025-03-12	5.0400	5.3900	5.020000	5.3400	+5.118%	16,249,498	+106.742%
2025-03-11	4.8500	5.1300	4.809000	5.0800	+7.173%	17,370,749	+117.323%
2025-03-10	4.8300	4.8700	4.650000	4.7400	-3.462%	15,421,947	+132.911%
2025-03-07	4.5750	5.0400	4.575000	4.9100	+6.048%	23,344,490	+124.847%
2025-03-06	4.3500	4.7400	4.290000	4.6300	+4.045%	20,967,531	+138.445%
2025-03-05	4.3100	4.4900	4.285000	4.4500	+3.972%	19,355,187	+148.090%
2025-03-04	4.3400	4.3950	4.130000	4.2800	-0.233%	15,525,005	+157.944%
2025-03-03	4.4800	4.5200	4.260000	4.2900	-0.694%	14,054,903	+157.343%
2025-02-28	4.2400	4.3500	4.200000	4.3200	-0.231%	15,016,098	+155.556%
2025-02-27	4.5500	4.6050	4.290000	4.3300	-6.277%	13,181,280	+154.965%
2025-02-26	4.3400	4.6600	4.340000	4.6200	+5.721%	23,251,295	+138.961%
2025-02-25	4.4000	4.4399	4.270000	4.3700	-2.018%	22,157,133	+152.632%
2025-02-24	4.4600	4.4900	4.300000	4.4600	+0.905%	20,487,682	+147.534%
2025-02-21	4.7700	4.7800	4.410000	4.4200	-8.489%	13,482,941	+149.774%
2025-02-20	4.5800	4.8700	4.580000	4.8300	+4.772%	15,120,119	+128.571%
2025-02-19	4.7300	4.7500	4.550000	4.6100	-2.537%	18,691,836	+139.479%
2025-02-18	5.1800	5.2500	4.660000	4.7300	-8.155%	17,883,455	+133.404%
2025-02-14	5.4100	5.5000	5.110000	5.1500	-4.275%	15,447,897	+114.369%
2025-02-13	5.3700	5.4000	5.250000	5.3800	+0.373%	12,121,379	+105.204%
2025-02-12	5.2500	5.4500	5.220000	5.3600	+2.095%	13,347,053	+105.970%
2025-02-11	5.3100	5.3800	5.250000	5.2500	-2.597%	10,188,713	+110.286%
2025-02-10	5.3200	5.4000	5.270000	5.3900	+4.457%	14,199,083	+104.824%
2025-02-07	5.3900	5.4300	5.160000	5.1600	-3.008%	15,005,877	+113.953%
2025-02-06	5.3000	5.3200	5.180000	5.3200	+0.567%	10,970,618	+107.519%
2025-02-05	5.2600	5.4300	5.210000	5.2900	+1.536%	15,718,700	+108.696%
2025-02-04	5.2500	5.2800	5.140000	5.2100	+1.165%	17,567,184	+111.900%
2025-02-03	5.0700	5.3000	5.050000	5.1500	+1.578%	16,223,333	+114.369%
2025-01-31	5.0500	5.1100	4.930000	5.0700	+0.396%	20,237,083	+117.751%
2025-01-30	4.8100	5.1200	4.799500	5.0500	+8.137%	17,052,083	+118.614%
2025-01-29	4.5200	4.6750	4.510000	4.6700	+3.548%	16,347,992	+136.403%
2025-01-28	4.3600	4.5600	4.300000	4.5100	+4.398%	15,089,902	+144.789%
2025-01-27	4.3400	4.4400	4.260000	4.3200	-3.356%	11,662,108	+155.556%
2025-01-24	4.5200	4.6050	4.420000	4.4700	+0.676%	10,894,619	+146.980%
2025-01-23	4.2500	4.4500	4.250000	4.4400	+2.540%	10,089,025	+148.649%
2025-01-22	4.3500	4.4500	4.240000	4.3300	+0.698%	13,002,782	+154.965%
2025-01-21	4.2900	4.4300	4.290000	4.3000	+1.176%	11,439,764	+156.744%
2025-01-17	4.2800	4.3300	4.200000	4.2500	-1.163%	7,876,735	+159.765%
2025-01-16	4.5200	4.5500	4.290000	4.3000	-3.803%	9,896,677	+156.744%
2025-01-15	4.6500	4.7000	4.370000	4.4700	-1.974%	14,050,396	+146.980%
2025-01-14	4.3000	4.6099	4.270000	4.5600	+7.547%	9,564,592	+142.105%
2025-01-13	4.2800	4.3000	4.190000	4.2400	-3.417%	8,413,457	+160.377%
2025-01-10	4.6200	4.6350	4.370000	4.3900	-2.661%	11,071,257	+151.481%
2025-01-08	4.5100	4.5300	4.410000	4.5100	+0.670%	8,996,448	+144.789%
2025-01-07	4.5100	4.6200	4.440000	4.4800	+1.587%	8,432,405	+146.429%
2025-01-06	4.5400	4.5900	4.380000	4.4100	-1.782%	12,338,398	+150.340%
2025-01-03	4.5900	4.6200	4.475000	4.4900	-1.965%	9,175,112	+145.880%
2025-01-02	4.3800	4.6100	4.360000	4.5800	+6.760%	10,304,840	+141.048%
2024-12-31	4.2000	4.3180	4.190000	4.2900	+1.900%	9,621,416	+157.343%
2024-12-30	4.2500	4.3300	4.151600	4.2100	-2.546%	11,117,542	+162.233%
2024-12-27	4.3500	4.3600	4.260000	4.3200	-2.041%	8,059,753	+155.556%
2024-12-26	4.3600	4.5000	4.355000	4.4100	+1.147%	5,564,409	+150.340%
2024-12-24	4.3500	4.3799	4.310000	4.3600	+0.230%	4,333,827	+153.211%
2024-12-23	4.3000	4.3982	4.270000	4.3500	+0.694%	8,139,419	+153.793%
2024-12-20	4.3400	4.4500	4.305000	4.3200	0.000%	12,778,992	+155.556%
2024-12-19	4.3600	4.4488	4.300000	4.3200	-0.231%	9,052,847	+155.556%
2024-12-18	4.5900	4.6050	4.320000	4.3300	-5.870%	12,883,330	+154.965%
2024-12-17	4.5500	4.6200	4.515000	4.6000	-0.862%	5,973,320	+140.000%
2024-12-16	4.7400	4.7450	4.600000	4.6400	-1.486%	7,202,983	+137.931%
2024-12-13	4.8800	4.9000	4.680000	4.7100	-3.878%	7,509,396	+134.395%
2024-12-12	5.0000	5.0000	4.880000	4.9000	-4.110%	10,215,615	+125.306%
2024-12-11	5.0000	5.1700	4.960000	5.1100	+2.817%	9,150,794	+116.047%
2024-12-10	5.1100	5.1700	4.960100	4.9700	-1.779%	12,551,489	+122.133%
2024-12-09	4.9600	5.3400	4.945000	5.0600	+7.203%	15,284,845	+118.182%
2024-12-06	4.8500	4.8750	4.660100	4.7200	-3.673%	9,641,993	+133.898%
2024-12-05	4.9300	4.9700	4.800000	4.9000	-0.810%	10,336,344	+125.306%
2024-12-04	4.9400	5.0500	4.910000	4.9400	-0.604%	8,462,712	+123.482%
2024-12-03	4.6200	5.0300	4.620000	4.9700	+9.471%	10,454,552	+122.133%
2024-12-02	4.7200	4.7800	4.540000	4.5400	-5.021%	8,156,427	+143.172%
2024-11-29	4.8400	4.9200	4.770000	4.7800	-0.624%	3,520,324	+130.962%
2024-11-27	4.9000	4.9200	4.770000	4.8100	-0.620%	6,025,344	+129.522%
2024-11-26	4.8500	4.9000	4.760000	4.8400	+0.415%	6,664,366	+128.099%
2024-11-25	4.7200	4.8900	4.700000	4.8200	-3.018%	7,811,938	+129.046%
2024-11-22	5.0200	5.0400	4.900000	4.9700	-0.600%	8,406,587	+122.133%
2024-11-21	4.9000	5.0200	4.841200	5.0000	+3.093%	7,048,951	+120.800%
2024-11-20	4.7600	4.9000	4.715000	4.8500	+0.414%	6,799,409	+127.629%
2024-11-19	4.8700	4.9100	4.733004	4.8300	-0.617%	6,622,110	+128.571%
2024-11-18	4.8900	4.9700	4.820000	4.8600	+3.846%	9,508,172	+127.160%
2024-11-15	4.7300	4.8100	4.650000	4.6800	-0.426%	11,359,046	+135.897%
2024-11-14	4.4900	4.7800	4.470000	4.7000	+3.524%	9,697,305	+134.894%
2024-11-13	4.6700	4.7050	4.520000	4.5400	-1.089%	6,406,723	+143.172%
2024-11-12	4.4300	4.6200	4.430000	4.5900	+2.000%	6,550,171	+140.523%
2024-11-11	4.5700	4.6800	4.380000	4.5000	-5.858%	8,863,329	+145.333%
2024-11-08	4.7500	4.8350	4.674900	4.7800	-0.209%	7,365,956	+130.962%
2024-11-07	4.9300	4.9300	4.685000	4.7900	+2.350%	7,426,596	+130.480%
2024-11-06	4.5000	4.7350	4.450000	4.6800	-1.681%	7,341,578	+135.897%
2024-11-05	4.8400	4.9250	4.750000	4.7600	-0.833%	4,662,263	+131.933%
2024-11-04	4.8700	4.9499	4.780000	4.8000	-2.041%	5,275,417	+130.000%
2024-11-01	5.0300	5.0800	4.900000	4.9000	-1.408%	7,222,167	+125.306%
2024-10-31	5.0000	5.0400	4.840000	4.9700	-2.740%	7,208,017	+122.133%
2024-10-30	5.2500	5.2600	5.000000	5.1100	-3.220%	6,605,124	+116.047%
2024-10-29	5.1700	5.2850	5.115000	5.2800	+3.125%	7,060,675	+109.091%
2024-10-28	5.0500	5.1600	5.050000	5.1200	+0.787%	5,109,627	+115.625%
2024-10-25	5.1800	5.2399	5.031600	5.0800	-2.308%	8,245,756	+117.323%
2024-10-24	5.3600	5.3900	5.100000	5.2000	-1.701%	7,906,790	+112.308%
2024-10-23	5.3100	5.3850	5.190100	5.2900	-3.114%	8,353,592	+108.696%
2024-10-22	5.3800	5.5200	5.350000	5.4600	+3.409%	7,790,312	+102.198%
2024-10-21	5.3500	5.4100	5.140000	5.2800	+2.524%	10,546,863	+109.091%
2024-10-18	4.7500	5.2000	4.735000	5.1500	+10.515%	9,658,585	+114.369%
2024-10-17	4.6700	4.7000	4.570000	4.6600	+0.431%	5,112,076	+136.910%
2024-10-16	4.7500	4.8283	4.620000	4.6400	-0.642%	7,133,687	+137.931%
2024-10-15	4.6700	4.7360	4.581300	4.6700	-0.426%	4,689,689	+136.403%
2024-10-14	4.7400	4.7700	4.605000	4.6900	-1.263%	3,010,026	+135.394%
2024-10-11	4.7200	4.8900	4.720000	4.7500	+1.064%	6,431,474	+132.421%
2024-10-10	4.5600	4.7200	4.462800	4.7000	+4.444%	9,054,715	+134.894%
2024-10-09	4.4600	4.5000	4.400000	4.5000	0.000%	6,102,354	+145.333%
2024-10-08	4.4300	4.5099	4.370100	4.5000	+1.124%	5,188,878	+145.333%
2024-10-07	4.6400	4.6750	4.370000	4.4500	-8.811%	14,422,899	+148.090%
2024-10-04	4.8200	5.1000	4.780000	4.8800	+1.035%	9,440,459	+126.230%
2024-10-03	4.7000	4.8650	4.680000	4.8300	+0.207%	6,204,506	+128.571%
2024-10-02	4.7700	4.9350	4.770000	4.8200	+0.837%	6,183,020	+129.046%
2024-10-01	4.7100	4.8000	4.645000	4.7800	+3.240%	8,344,159	+130.962%
2024-09-30	4.6300	4.7400	4.580000	4.6300	-3.742%	6,687,089	+138.445%
2024-09-27	5.1000	5.1000	4.771800	4.8100	-5.128%	8,744,226	+129.522%
2024-09-26	5.0800	5.1500	4.990100	5.0700	+1.400%	8,998,883	+117.751%
2024-09-25	4.9600	5.0987	4.920000	5.0000	+0.402%	7,154,830	+120.800%
2024-09-24	4.7400	5.0200	4.700000	4.9800	+6.410%	10,536,849	+121.687%
2024-09-23	4.9200	4.9500	4.670000	4.6800	-4.684%	5,874,079	+135.897%
2024-09-20	4.9100	4.9700	4.840000	4.9100	+1.237%	15,055,090	+124.847%
2024-09-19	5.0000	5.0100	4.820100	4.8500	+1.042%	6,983,902	+127.629%

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

FSM
Fortuna Mining Corp.
stock NYSE