Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
11.63
+0.11 (0.95%)
At close: Mar 9, 2026, 4:00 PM EDT
11.67
+0.04 (0.34%)
After-hours: Mar 9, 2026, 7:24 PM EDT
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.20 | 11.65 | 10.78 | 11.63 | 11.63 | 0.95% | 4,747,207 |
| Mar 6, 2026 | 11.45 | 11.70 | 11.13 | 11.52 | 11.52 | -1.87% | 5,348,076 |
| Mar 5, 2026 | 12.06 | 12.07 | 11.37 | 11.74 | 11.74 | -5.17% | 9,440,055 |
| Mar 4, 2026 | 12.64 | 12.64 | 12.15 | 12.38 | 12.38 | 0.98% | 3,741,475 |
| Mar 3, 2026 | 12.66 | 12.75 | 11.91 | 12.26 | 12.26 | -9.59% | 7,687,952 |
| Mar 2, 2026 | 13.85 | 13.85 | 13.13 | 13.56 | 13.56 | -0.73% | 6,418,158 |
| Feb 27, 2026 | 13.81 | 13.82 | 13.36 | 13.66 | 13.66 | 0.29% | 5,343,594 |
| Feb 26, 2026 | 13.01 | 13.65 | 12.99 | 13.62 | 13.62 | 3.03% | 5,030,557 |
| Feb 25, 2026 | 13.81 | 13.84 | 13.17 | 13.22 | 13.22 | -2.65% | 5,549,941 |
| Feb 24, 2026 | 12.97 | 13.70 | 12.80 | 13.58 | 13.58 | 1.80% | 7,870,417 |
| Feb 23, 2026 | 12.42 | 13.41 | 12.29 | 13.34 | 13.34 | 8.72% | 14,772,698 |
| Feb 20, 2026 | 10.92 | 12.27 | 10.90 | 12.27 | 12.27 | 12.57% | 15,525,362 |
| Feb 19, 2026 | 10.43 | 11.28 | 10.37 | 10.90 | 10.90 | 4.41% | 9,497,206 |
| Feb 18, 2026 | 10.50 | 10.64 | 10.32 | 10.44 | 10.44 | 0.87% | 8,141,378 |
| Feb 17, 2026 | 10.48 | 10.63 | 10.01 | 10.35 | 10.35 | -6.33% | 6,456,224 |
| Feb 13, 2026 | 10.58 | 11.09 | 10.50 | 11.05 | 11.05 | 6.35% | 5,859,351 |
| Feb 12, 2026 | 11.33 | 11.40 | 10.34 | 10.39 | 10.39 | -8.94% | 8,641,040 |
| Feb 11, 2026 | 11.50 | 11.54 | 10.95 | 11.41 | 11.41 | 2.89% | 5,282,899 |
| Feb 10, 2026 | 10.90 | 11.22 | 10.88 | 11.09 | 11.09 | 0.64% | 5,533,341 |
| Feb 9, 2026 | 10.67 | 11.03 | 10.49 | 11.02 | 11.02 | 6.17% | 5,096,984 |
| Feb 6, 2026 | 10.05 | 10.43 | 10.00 | 10.38 | 10.38 | 6.46% | 5,662,838 |
| Feb 5, 2026 | 10.12 | 10.37 | 9.69 | 9.75 | 9.75 | -7.76% | 11,669,338 |
| Feb 4, 2026 | 10.60 | 10.71 | 10.09 | 10.57 | 10.57 | 3.02% | 13,994,702 |
| Feb 3, 2026 | 10.39 | 10.54 | 9.84 | 10.26 | 10.26 | 4.69% | 9,710,509 |
| Feb 2, 2026 | 9.65 | 10.15 | 9.60 | 9.80 | 9.80 | 0.20% | 8,306,382 |
| Jan 30, 2026 | 10.25 | 10.87 | 9.66 | 9.78 | 9.78 | -14.88% | 12,581,251 |
| Jan 29, 2026 | 12.08 | 12.08 | 11.02 | 11.49 | 11.49 | -3.20% | 11,144,421 |
| 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 |
| 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 |