Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
11.41
-0.46 (-3.88%)
Jan 29, 2026, 2:51 PM EST - Market open
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 12.08 | 12.08 | 11.02 | 11.32 | - | -4.63% | 9,045,220 |
| Jan 28, 2026 | 11.73 | 11.88 | 11.38 | 11.87 | 11.87 | 2.59% | 10,630,153 |
| Jan 27, 2026 | 11.51 | 11.64 | 11.09 | 11.57 | 11.57 | 0.78% | 8,696,372 |
| Jan 26, 2026 | 12.29 | 12.54 | 11.46 | 11.48 | 11.48 | -1.46% | 13,413,629 |
| Jan 23, 2026 | 11.60 | 11.77 | 11.35 | 11.65 | 11.65 | 2.19% | 6,362,179 |
| Jan 22, 2026 | 10.85 | 11.59 | 10.85 | 11.40 | 11.40 | 5.46% | 8,126,970 |
| Jan 21, 2026 | 10.95 | 11.13 | 10.60 | 10.81 | 10.81 | 0.09% | 10,023,390 |
| Jan 20, 2026 | 10.75 | 10.95 | 10.59 | 10.80 | 10.80 | 3.65% | 7,637,810 |
| Jan 16, 2026 | 10.18 | 10.47 | 9.93 | 10.42 | 10.42 | 1.46% | 7,624,046 |
| Jan 15, 2026 | 10.07 | 10.40 | 10.01 | 10.27 | 10.27 | -0.29% | 8,224,113 |
| Jan 14, 2026 | 10.59 | 10.61 | 10.13 | 10.30 | 10.30 | -0.68% | 8,236,624 |
| Jan 13, 2026 | 10.62 | 10.82 | 10.33 | 10.37 | 10.37 | -1.05% | 6,526,634 |
| Jan 12, 2026 | 10.60 | 10.75 | 10.48 | 10.48 | 10.48 | 2.14% | 6,810,117 |
| Jan 9, 2026 | 10.07 | 10.36 | 9.99 | 10.26 | 10.26 | 3.01% | 6,577,664 |
| Jan 8, 2026 | 9.80 | 9.98 | 9.72 | 9.96 | 9.96 | -0.90% | 5,027,420 |
| Jan 7, 2026 | 10.10 | 10.23 | 9.70 | 10.05 | 10.05 | -3.55% | 7,584,273 |
| Jan 6, 2026 | 10.03 | 10.46 | 9.98 | 10.42 | 10.42 | 4.51% | 8,719,189 |
| Jan 5, 2026 | 9.68 | 10.33 | 9.66 | 9.97 | 9.97 | 4.51% | 8,433,911 |
| Jan 2, 2026 | 9.99 | 10.04 | 9.22 | 9.54 | 9.54 | -2.75% | 7,752,224 |
| Dec 31, 2025 | 9.88 | 10.00 | 9.76 | 9.81 | 9.81 | -1.41% | 4,175,622 |
| Dec 30, 2025 | 10.26 | 10.27 | 9.87 | 9.95 | 9.95 | 0.20% | 5,897,656 |
| Dec 29, 2025 | 9.80 | 10.19 | 9.72 | 9.93 | 9.93 | -3.97% | 8,069,811 |
| Dec 26, 2025 | 10.29 | 10.38 | 10.09 | 10.34 | 10.34 | 2.17% | 5,011,440 |
| Dec 24, 2025 | 10.12 | 10.16 | 9.90 | 10.12 | 10.12 | -0.59% | 3,023,704 |
| Dec 23, 2025 | 10.34 | 10.34 | 9.85 | 10.18 | 10.18 | 0.10% | 6,626,235 |
| Dec 22, 2025 | 10.15 | 10.33 | 9.99 | 10.17 | 10.17 | 3.25% | 5,443,438 |
| Dec 19, 2025 | 9.58 | 9.99 | 9.58 | 9.85 | 9.85 | 2.60% | 12,413,784 |
| Dec 18, 2025 | 9.77 | 9.96 | 9.54 | 9.60 | 9.60 | -1.64% | 7,967,034 |
| Dec 17, 2025 | 9.70 | 9.83 | 9.53 | 9.76 | 9.76 | 2.41% | 6,771,802 |
| Dec 16, 2025 | 9.57 | 9.78 | 9.39 | 9.53 | 9.53 | -0.52% | 6,266,843 |
| Dec 15, 2025 | 9.98 | 10.00 | 9.44 | 9.58 | 9.58 | -2.04% | 7,969,104 |
| Dec 12, 2025 | 10.03 | 10.07 | 9.60 | 9.78 | 9.78 | - | 8,753,472 |
| Dec 11, 2025 | 9.63 | 10.08 | 9.55 | 9.78 | 9.78 | 2.52% | 10,985,820 |
| Dec 10, 2025 | 9.42 | 9.65 | 9.17 | 9.54 | 9.54 | 0.42% | 6,392,121 |
| Dec 9, 2025 | 9.24 | 9.60 | 9.19 | 9.50 | 9.50 | 3.04% | 5,160,452 |
| Dec 8, 2025 | 9.32 | 9.47 | 9.22 | 9.22 | 9.22 | -0.43% | 5,729,922 |
| Dec 5, 2025 | 9.45 | 9.63 | 9.21 | 9.26 | 9.26 | -0.43% | 6,456,038 |
| Dec 4, 2025 | 9.43 | 9.48 | 9.26 | 9.30 | 9.30 | -2.62% | 3,930,628 |
| Dec 3, 2025 | 9.85 | 9.87 | 9.50 | 9.55 | 9.55 | -1.85% | 4,965,987 |
| Dec 2, 2025 | 9.79 | 9.84 | 9.38 | 9.73 | 9.73 | -1.92% | 7,390,245 |
| Dec 1, 2025 | 10.27 | 10.38 | 9.91 | 9.92 | 9.92 | -1.98% | 8,187,816 |
| Nov 28, 2025 | 9.91 | 10.18 | 9.79 | 10.12 | 10.12 | 3.69% | 5,844,312 |
| Nov 26, 2025 | 9.47 | 9.79 | 9.38 | 9.76 | 9.76 | 4.83% | 7,392,837 |
| Nov 25, 2025 | 9.07 | 9.44 | 9.04 | 9.31 | 9.31 | 2.65% | 7,472,809 |
| Nov 24, 2025 | 8.34 | 9.12 | 8.32 | 9.07 | 9.07 | 10.21% | 9,919,242 |
| Nov 21, 2025 | 8.00 | 8.29 | 7.90 | 8.23 | 8.23 | 1.98% | 9,233,630 |
| Nov 20, 2025 | 8.40 | 8.64 | 8.04 | 8.07 | 8.07 | -5.17% | 9,102,302 |
| Nov 19, 2025 | 8.48 | 8.72 | 8.33 | 8.51 | 8.51 | 2.41% | 5,922,023 |
| Nov 18, 2025 | 8.20 | 8.42 | 8.12 | 8.31 | 8.31 | 0.85% | 6,204,158 |
| Nov 17, 2025 | 8.32 | 8.40 | 8.10 | 8.24 | 8.24 | -1.32% | 6,000,256 |