Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
9.60
-0.16 (-1.64%)
At close: Dec 18, 2025, 4:00 PM EST
9.64
+0.04 (0.42%)
Pre-market: Dec 19, 2025, 8:33 AM EST
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 8.05 | 8.45 | 7.93 | 8.35 | 8.35 | -0.60% | 5,797,516 |
| Nov 13, 2025 | 8.70 | 8.70 | 8.29 | 8.40 | 8.40 | -2.67% | 7,447,455 |
| Nov 12, 2025 | 8.49 | 8.81 | 8.40 | 8.63 | 8.63 | 2.74% | 10,099,457 |
| Nov 11, 2025 | 8.47 | 8.47 | 8.17 | 8.40 | 8.40 | -0.24% | 11,648,997 |
| Nov 10, 2025 | 8.46 | 8.70 | 8.38 | 8.42 | 8.42 | 2.81% | 14,116,231 |
| Nov 7, 2025 | 8.04 | 8.28 | 7.86 | 8.19 | 8.19 | 2.63% | 13,740,834 |
| Nov 6, 2025 | 8.15 | 8.31 | 7.96 | 7.98 | 7.98 | 1.27% | 12,319,817 |
| Nov 5, 2025 | 8.08 | 8.08 | 7.72 | 7.88 | 7.88 | 0.51% | 12,114,649 |
| Nov 4, 2025 | 7.94 | 8.03 | 7.81 | 7.84 | 7.84 | -4.62% | 18,254,072 |
| Nov 3, 2025 | 8.25 | 8.33 | 8.02 | 8.22 | 8.22 | -0.60% | 16,334,718 |
| Oct 31, 2025 | 8.20 | 8.29 | 8.09 | 8.27 | 8.27 | 0.12% | 16,958,057 |
| Oct 30, 2025 | 8.00 | 8.29 | 7.98 | 8.26 | 8.26 | 2.86% | 17,434,253 |
| Oct 29, 2025 | 8.31 | 8.36 | 7.94 | 8.03 | 8.03 | -1.11% | 10,715,093 |
| Oct 28, 2025 | 7.85 | 8.18 | 7.85 | 8.12 | 8.12 | 2.27% | 15,315,062 |
| Oct 27, 2025 | 8.00 | 8.07 | 7.70 | 7.94 | 7.94 | -2.70% | 12,441,335 |
| Oct 24, 2025 | 8.11 | 8.29 | 8.03 | 8.16 | 8.16 | -0.61% | 11,267,619 |
| Oct 23, 2025 | 8.30 | 8.34 | 8.10 | 8.21 | 8.21 | 1.36% | 9,436,662 |
| Oct 22, 2025 | 7.78 | 8.17 | 7.69 | 8.10 | 8.10 | 1.12% | 11,044,946 |
| Oct 21, 2025 | 8.26 | 8.38 | 7.96 | 8.01 | 8.01 | -10.00% | 12,133,969 |
| Oct 20, 2025 | 8.87 | 8.97 | 8.70 | 8.90 | 8.90 | 2.30% | 10,803,621 |
| Oct 17, 2025 | 9.22 | 9.37 | 8.56 | 8.70 | 8.70 | -8.52% | 14,865,507 |
| Oct 16, 2025 | 9.80 | 9.80 | 9.42 | 9.51 | 9.51 | -1.35% | 15,561,330 |
| Oct 15, 2025 | 9.30 | 9.82 | 9.25 | 9.64 | 9.64 | 5.13% | 18,933,928 |
| Oct 14, 2025 | 8.86 | 9.37 | 8.80 | 9.17 | 9.17 | 0.99% | 16,538,391 |
| Oct 13, 2025 | 9.21 | 9.34 | 8.97 | 9.08 | 9.08 | 2.60% | 12,148,272 |
| Oct 10, 2025 | 9.08 | 9.08 | 8.73 | 8.85 | 8.85 | -1.12% | 16,702,340 |
| Oct 9, 2025 | 9.44 | 9.59 | 8.82 | 8.95 | 8.95 | -4.58% | 21,625,121 |