NYSE:FSM | Historical Stock Price | FORTUNA MINING CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-01-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.36$0.75$1.57$3.29$6.87$14.342007-01-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$4.79$4.79153,500——
2010-12-30$4.60$4.6052,300——
2010-12-29$4.60$4.60263,100——
2010-12-28$4.44$4.4484,600——
2010-12-27$4.32$4.3226,700——
2010-12-23$4.19$4.19117,300——
2010-12-22$4.28$4.2830,600——
2010-12-21$4.33$4.3351,400——
2010-12-20$4.37$4.3760,100——
2010-12-17$4.42$4.4263,600——
2010-12-16$4.30$4.3086,900——
2010-12-15$4.24$4.24117,300——
2010-12-14$4.34$4.3464,700——
2010-12-13$4.42$4.42168,300——
2010-12-10$4.54$4.5463,900——
2010-12-09$4.48$4.48102,100——
2010-12-08$4.33$4.33156,900——
2010-12-07$4.40$4.40209,500——
2010-12-06$4.60$4.60230,900——
2010-12-03$4.34$4.34186,400——
2010-12-02$4.21$4.21136,800——
2010-12-01$4.12$4.12186,600——
2010-11-30$4.20$4.20158,200——
2010-11-29$3.95$3.95176,700——
2010-11-26$4.05$4.0593,400——
2010-11-24$4.02$4.0256,500——
2010-11-23$4.05$4.05109,700——
2010-11-22$4.13$4.1384,400——
2010-11-19$4.09$4.0958,900——
2010-11-18$4.03$4.03158,400——
2010-11-17$3.87$3.87103,200——
2010-11-16$3.65$3.65325,900——
2010-11-15$3.78$3.78225,900——
2010-11-12$4.01$4.01319,200——
2010-11-11$4.28$4.28204,300——
2010-11-10$4.08$4.08169,100——
2010-11-09$3.81$3.81486,100——
2010-11-08$4.32$4.32270,900——
2010-11-05$4.05$4.05208,600——
2010-11-04$4.11$4.11175,200——
2010-11-03$3.88$3.88166,200——
2010-11-02$3.83$3.8389,300——
2010-11-01$3.85$3.85201,000——
2010-10-29$3.76$3.76115,700——
2010-10-28$3.60$3.6093,000——
2010-10-27$3.60$3.60147,900——
2010-10-26$3.72$3.72123,100——
2010-10-25$3.49$3.49122,900——
2010-10-22$3.25$3.2585,700——
2010-10-21$3.23$3.2381,000——
2010-10-20$3.28$3.2886,500——
2010-10-19$3.12$3.12169,700——
2010-10-18$3.30$3.30107,900——
2010-10-15$3.31$3.3163,300——
2010-10-14$3.30$3.30138,300——
2010-10-13$3.35$3.35164,100——
2010-10-12$3.25$3.25109,600——
2010-10-11$3.19$3.1942,400——
2010-10-08$3.23$3.23139,400——
2010-10-07$3.21$3.21143,100——
2010-10-06$3.30$3.30125,100——
2010-10-05$3.21$3.21129,000——
2010-10-04$2.98$2.98180,900——
2010-10-01$3.16$3.1653,300——
2010-09-30$3.09$3.0932,800——
2010-09-29$3.14$3.14151,400——
2010-09-28$3.15$3.15116,100——
2010-09-27$3.10$3.10188,100——
2010-09-24$3.26$3.26180,700——
2010-09-23$3.20$3.2059,800——
2010-09-22$3.25$3.2592,700——
2010-09-21$3.31$3.31352,800——
2010-09-20$3.28$3.28262,000——
2010-09-17$3.31$3.31102,500——
2010-09-16$3.24$3.24146,200——
2010-09-15$3.20$3.20136,100——
2010-09-14$3.12$3.12273,200——
2010-09-13$2.90$2.90192,900——
2010-09-10$2.77$2.77187,900——
2010-09-09$2.56$2.5684,100——
2010-09-08$2.52$2.52134,200——
2010-09-07$2.67$2.67102,100——
2010-09-03$2.72$2.72119,100——
2010-09-02$2.68$2.68149,600——
2010-09-01$2.60$2.60170,600——
2010-08-31$2.51$2.51104,600——
2010-08-30$2.42$2.4270,200——
2010-08-27$2.37$2.3754,700——
2010-08-26$2.36$2.36138,200——
2010-08-25$2.33$2.33130,500——
2010-08-24$2.15$2.1578,700——
2010-08-23$2.18$2.1853,700——
2010-08-20$2.16$2.1629,200——
2010-08-19$2.16$2.1629,600——
2010-08-18$2.24$2.2415,900——
2010-08-17$2.20$2.2046,900——
2010-08-16$2.20$2.2024,800——
2010-08-13$2.26$2.2639,700——
2010-08-12$2.29$2.2959,400——
2010-08-11$2.12$2.1214,400——
2010-08-10$2.18$2.18126,300——
2010-08-09$2.11$2.11102,600——
2010-08-06$2.09$2.0929,400——
2010-08-05$2.13$2.1382,400——
2010-08-04$2.06$2.0639,600——
2010-08-03$2.03$2.0334,700——
2010-08-02$2.03$2.0331,200——
2010-07-30$2.00$2.0028,900——
2010-07-29$2.00$2.0020,500——
2010-07-28$2.04$2.0439,500——
2010-07-27$2.05$2.0536,600——
2010-07-26$2.10$2.1021,000——
2010-07-23$2.05$2.0553,300——
2010-07-22$2.02$2.0220,900——
2010-07-21$2.02$2.0229,400——
2010-07-20$1.99$1.9955,300——
2010-07-19$1.94$1.9484,000——
2010-07-16$2.00$2.00124,400——
2010-07-15$2.00$2.009,400——
2010-07-14$2.01$2.0118,000——
2010-07-13$2.03$2.0389,700——
2010-07-12$1.96$1.9620,400——
2010-07-09$1.97$1.97105,100——
2010-07-08$1.90$1.9098,500——
2010-07-07$1.92$1.9298,900——
2010-07-06$1.80$1.80174,700——
2010-07-02$1.89$1.8950,900——
2010-07-01$1.94$1.9473,200——
2010-06-30$1.96$1.9677,900——
2010-06-29$2.00$2.00122,200——
2010-06-28$2.04$2.0456,900——
2010-06-25$2.06$2.0634,200——
2010-06-24$2.02$2.0221,000——
2010-06-23$2.06$2.0683,900——
2010-06-22$2.08$2.0879,800——
2010-06-21$2.07$2.07177,300——
2010-06-18$2.26$2.26167,500——
2010-06-17$2.18$2.18163,800——
2010-06-16$2.08$2.08122,800——
2010-06-15$2.01$2.01144,400——
2010-06-14$1.97$1.9756,000——
2010-06-11$1.98$1.9867,700——
2010-06-10$1.92$1.9234,900——
2010-06-09$1.87$1.8747,500——
2010-06-08$1.89$1.89206,300——
2010-06-07$1.92$1.92205,800——
2010-06-04$1.92$1.92112,800——
2010-06-03$1.97$1.9725,000——
2010-06-02$2.06$2.0632,900——
2010-06-01$2.00$2.0065,900——
2010-05-28$2.09$2.0943,100——
2010-05-27$2.05$2.0558,500——
2010-05-26$2.05$2.0557,000——
2010-05-25$1.93$1.9399,300——
2010-05-24$2.05$2.0573,600——
2010-05-21$1.92$1.92175,700——
2010-05-20$1.79$1.79262,400——
2010-05-19$2.04$2.04262,000——
2010-05-18$2.18$2.18140,100——
2010-05-17$2.19$2.1993,500——
2010-05-14$2.33$2.33145,000——
2010-05-13$2.39$2.39163,800——
2010-05-12$2.40$2.40244,000——
2010-05-11$2.42$2.42267,800——
2010-05-10$2.08$2.0863,200——
2010-05-07$2.04$2.0487,400——
2010-05-06$2.02$2.02220,100——
2010-05-05$2.06$2.06132,200——
2010-05-04$2.18$2.18157,000——
2010-05-03$2.24$2.24101,700——
2010-04-30$2.24$2.24147,200——
2010-04-29$2.30$2.30265,500——
2010-04-28$2.16$2.16192,500——
2010-04-27$2.18$2.18512,300——
2010-04-26$2.34$2.34212,500——
2010-04-23$2.65$2.6578,200——
2010-04-22$2.56$2.5652,500——
2010-04-21$2.56$2.5660,600——
2010-04-20$2.50$2.5078,800——
2010-04-19$2.48$2.48150,100——
2010-04-16$2.57$2.57113,300——
2010-04-15$2.80$2.8044,700——
2010-04-14$2.84$2.8455,500——
2010-04-13$2.83$2.8353,200——
2010-04-12$2.80$2.8075,300——
2010-04-09$2.74$2.7483,800——
2010-04-08$2.74$2.7483,300——
2010-04-07$2.77$2.77142,500——
2010-04-06$2.76$2.7656,500——
2010-04-05$2.72$2.7271,100——
2010-04-01$2.58$2.5863,400——
2010-03-31$2.58$2.5839,900——
2010-03-30$2.63$2.6337,500——
2010-03-29$2.70$2.70114,900——
2010-03-26$2.64$2.6457,500——
2010-03-25$2.57$2.5774,600——
2010-03-24$2.57$2.5754,500——
2010-03-23$2.54$2.5451,400——
2010-03-22$2.58$2.5848,900——
2010-03-19$2.37$2.3758,800——
2010-03-18$2.37$2.3732,700——
2010-03-17$2.37$2.37106,700——
2010-03-16$2.46$2.46102,200——
2010-03-15$2.37$2.3742,700——
2010-03-12$2.44$2.4467,600——
2010-03-11$2.47$2.4745,700——
2010-03-10$2.41$2.4153,000——
2010-03-09$2.44$2.4489,600——
2010-03-08$2.43$2.4389,600——
2010-03-05$2.44$2.44148,400——
2010-03-04$2.45$2.45168,100——
2010-03-03$2.34$2.34134,000——
2010-03-02$2.23$2.23104,300——
2010-03-01$2.20$2.2056,300——
2010-02-26$2.20$2.2028,700——
2010-02-25$2.17$2.1746,500——
2010-02-24$2.17$2.1763,500——
2010-02-23$2.20$2.2032,500——
2010-02-22$2.21$2.2138,400——
2010-02-19$2.21$2.2127,300——
2010-02-18$2.18$2.1831,000——
2010-02-17$2.24$2.2458,600——
2010-02-16$2.25$2.2587,700——
2010-02-12$2.15$2.1537,700——
2010-02-11$2.19$2.1969,200——
2010-02-10$2.11$2.1138,700——
2010-02-09$2.16$2.1670,300——
2010-02-08$2.15$2.15110,500——
2010-02-05$2.20$2.2075,800——
2010-02-04$2.11$2.11188,400——
2010-02-03$2.36$2.3676,800——
2010-02-02$2.51$2.51128,300——
2010-02-01$2.42$2.42271,900——
2010-01-29$2.16$2.1665,000——
2010-01-28$2.29$2.29188,000——
2010-01-27$2.22$2.22139,500——
2010-01-26$2.28$2.28187,500——
2010-01-25$2.34$2.34124,600——
2010-01-22$2.29$2.29334,800——
2010-01-21$2.31$2.31244,800——
2010-01-20$2.50$2.50146,500——
2010-01-19$2.60$2.6076,200——
2010-01-15$2.54$2.54129,400——
2010-01-14$2.59$2.5966,300——
2010-01-13$2.63$2.63123,400——
2010-01-12$2.49$2.49342,900——
2010-01-11$2.78$2.78389,700——
2010-01-08$2.70$2.70140,400——
2010-01-07$2.61$2.61364,400——
2010-01-06$2.43$2.43222,000——
2010-01-05$2.34$2.34278,900——
2010-01-04$2.24$2.24206,400——