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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.17$4.17176,200——
2012-12-28$4.00$4.00193,900——
2012-12-27$3.95$3.95202,600——
2012-12-26$4.00$4.0064,500——
2012-12-24$3.98$3.9882,300——
2012-12-21$3.91$3.91284,800——
2012-12-20$4.04$4.04232,400——
2012-12-19$4.13$4.13263,600——
2012-12-18$4.11$4.11445,300——
2012-12-17$4.32$4.32256,100——
2012-12-14$4.56$4.56127,500——
2012-12-13$4.51$4.51166,800——
2012-12-12$4.72$4.72232,600——
2012-12-11$4.49$4.49142,500——
2012-12-10$4.59$4.59110,400——
2012-12-07$4.45$4.4595,100——
2012-12-06$4.43$4.43212,500——
2012-12-05$4.53$4.5398,400——
2012-12-04$4.66$4.66167,000——
2012-12-03$4.61$4.61191,900——
2012-11-30$4.63$4.63244,900——
2012-11-29$4.68$4.68109,000——
2012-11-28$4.74$4.74207,000——
2012-11-27$4.73$4.73234,500——
2012-11-26$4.97$4.97160,500——
2012-11-23$4.95$4.9594,500——
2012-11-21$4.88$4.8869,800——
2012-11-20$4.83$4.83105,900——
2012-11-19$4.93$4.93176,400——
2012-11-16$4.69$4.69282,700——
2012-11-15$4.51$4.51570,700——
2012-11-14$4.85$4.85498,700——
2012-11-13$5.24$5.24212,800——
2012-11-12$5.44$5.44237,800——
2012-11-09$5.50$5.50211,000——
2012-11-08$5.41$5.41236,300——
2012-11-07$5.35$5.35144,100——
2012-11-06$5.28$5.28268,000——
2012-11-05$5.13$5.13156,000——
2012-11-02$5.24$5.24307,700——
2012-11-01$5.51$5.51331,200——
2012-10-31$5.51$5.51401,300——
2012-10-26$5.11$5.11155,700——
2012-10-25$5.06$5.06171,600——
2012-10-24$4.79$4.79113,400——
2012-10-23$4.95$4.95118,900——
2012-10-22$4.95$4.95174,800——
2012-10-19$4.80$4.80119,200——
2012-10-18$4.88$4.88121,800——
2012-10-17$5.02$5.02170,800——
2012-10-16$5.06$5.06178,200——
2012-10-15$4.80$4.80213,100——
2012-10-12$4.96$4.96170,200——
2012-10-11$5.11$5.11244,700——
2012-10-10$4.82$4.82245,400——
2012-10-09$4.68$4.68344,100——
2012-10-08$5.06$5.06109,100——
2012-10-05$5.08$5.08159,000——
2012-10-04$5.14$5.14201,200——
2012-10-03$5.02$5.02379,700——
2012-10-02$5.21$5.21135,500——
2012-10-01$5.34$5.34289,600——
2012-09-28$5.32$5.32178,700——
2012-09-27$5.41$5.41280,100——
2012-09-26$5.37$5.37435,200——
2012-09-25$5.22$5.22205,300——
2012-09-24$5.33$5.33751,000——
2012-09-21$5.86$5.86225,300——
2012-09-20$5.83$5.83266,800——
2012-09-19$5.80$5.80232,100——
2012-09-18$5.64$5.64454,100——
2012-09-17$5.68$5.68212,300——
2012-09-14$5.64$5.64373,700——
2012-09-13$5.57$5.57594,100——
2012-09-12$5.25$5.25303,400——
2012-09-11$5.24$5.24289,100——
2012-09-10$5.13$5.13312,800——
2012-09-07$5.27$5.27472,500——
2012-09-06$5.02$5.02272,600——
2012-09-05$4.92$4.92246,200——
2012-09-04$5.00$5.00394,700——
2012-08-31$4.70$4.70291,300——
2012-08-30$4.39$4.39193,800——
2012-08-29$4.52$4.52115,700——
2012-08-28$4.50$4.50186,600——
2012-08-27$4.67$4.67236,900——
2012-08-24$4.73$4.73232,900——
2012-08-23$4.70$4.70368,700——
2012-08-22$4.68$4.68280,200——
2012-08-21$4.58$4.58330,100——
2012-08-20$4.39$4.39227,700——
2012-08-17$4.24$4.2499,900——
2012-08-16$4.28$4.28284,100——
2012-08-15$4.10$4.10107,800——
2012-08-14$3.98$3.98118,000——
2012-08-13$4.09$4.09146,900——
2012-08-10$4.11$4.11222,300——
2012-08-09$4.13$4.13387,000——
2012-08-08$3.91$3.91115,400——
2012-08-07$3.94$3.94174,100——
2012-08-06$3.82$3.82106,700——
2012-08-03$3.78$3.78126,700——
2012-08-02$3.52$3.5291,000——
2012-08-01$3.67$3.67216,400——
2012-07-31$3.74$3.7480,500——
2012-07-30$3.87$3.87114,500——
2012-07-27$3.89$3.89117,100——
2012-07-26$3.85$3.85369,400——
2012-07-25$3.61$3.61194,200——
2012-07-24$3.31$3.3189,200——
2012-07-23$3.37$3.37152,700——
2012-07-20$3.54$3.5480,400——
2012-07-19$3.56$3.56127,000——
2012-07-18$3.45$3.45105,500——
2012-07-17$3.52$3.52154,600——
2012-07-16$3.64$3.64271,100——
2012-07-13$3.51$3.51155,300——
2012-07-12$3.50$3.50193,800——
2012-07-11$3.36$3.36246,600——
2012-07-10$3.49$3.49220,700——
2012-07-09$3.63$3.63115,000——
2012-07-06$3.65$3.65254,700——
2012-07-05$3.89$3.89226,900——
2012-07-03$3.85$3.85336,500——
2012-07-02$3.44$3.4464,300——
2012-06-29$3.45$3.45275,500——
2012-06-28$3.26$3.26313,800——
2012-06-27$3.51$3.51172,900——
2012-06-26$3.61$3.61136,600——
2012-06-25$3.69$3.6999,200——
2012-06-22$3.73$3.73245,900——
2012-06-21$3.76$3.76391,400——
2012-06-20$4.10$4.10340,600——
2012-06-19$4.32$4.32186,300——
2012-06-18$4.24$4.24211,700——
2012-06-15$4.13$4.13221,400——
2012-06-14$4.36$4.36147,100——
2012-06-13$4.27$4.27125,900——
2012-06-12$4.27$4.27123,100——
2012-06-11$4.13$4.13132,600——
2012-06-08$4.15$4.15124,100——
2012-06-07$4.17$4.17180,200——
2012-06-06$4.40$4.40325,600——
2012-06-05$4.35$4.35244,800——
2012-06-04$4.26$4.26221,100——
2012-06-01$4.25$4.25307,500——
2012-05-31$3.88$3.88101,700——
2012-05-30$4.01$4.01161,000——
2012-05-29$3.91$3.91195,400——
2012-05-25$4.15$4.15138,800——
2012-05-24$4.04$4.04236,200——
2012-05-23$3.85$3.85190,000——
2012-05-22$3.72$3.72216,000——
2012-05-21$3.73$3.7391,800——
2012-05-18$3.66$3.66185,000——
2012-05-17$3.74$3.74174,700——
2012-05-16$3.52$3.52297,200——
2012-05-15$3.57$3.57303,500——
2012-05-14$3.70$3.70224,000——
2012-05-11$3.77$3.7793,000——
2012-05-10$3.77$3.77178,200——
2012-05-09$3.70$3.70411,600——
2012-05-08$3.55$3.55352,500——
2012-05-07$3.70$3.70327,000——
2012-05-04$3.92$3.92320,700——
2012-05-03$3.82$3.82198,000——
2012-05-02$4.07$4.0789,000——
2012-05-01$4.09$4.09134,800——
2012-04-30$4.18$4.18225,000——
2012-04-27$3.92$3.92240,200——
2012-04-26$3.99$3.99207,100——
2012-04-25$3.82$3.82304,500——
2012-04-24$3.61$3.61186,200——
2012-04-23$3.66$3.66318,800——
2012-04-20$3.79$3.79213,900——
2012-04-19$3.89$3.89218,800——
2012-04-18$3.96$3.96141,800——
2012-04-17$4.01$4.01244,100——
2012-04-16$3.81$3.81403,500——
2012-04-13$4.14$4.14172,500——
2012-04-12$4.21$4.21246,600——
2012-04-11$4.02$4.02201,200——
2012-04-10$4.02$4.02400,700——
2012-04-09$3.95$3.95491,300——
2012-04-05$4.14$4.14328,600——
2012-04-04$4.18$4.18678,900——
2012-04-03$4.47$4.47375,000——
2012-04-02$4.65$4.65483,900——
2012-03-30$4.52$4.52593,600——
2012-03-29$4.28$4.281,060,300——
2012-03-28$4.43$4.432,085,900——
2012-03-27$5.43$5.43356,500——
2012-03-26$5.65$5.65657,300——
2012-03-23$6.14$6.14140,200——
2012-03-22$5.84$5.84113,100——
2012-03-21$6.06$6.0673,700——
2012-03-20$6.00$6.00166,400——
2012-03-19$5.98$5.98145,100——
2012-03-16$6.07$6.07148,400——
2012-03-15$6.14$6.14131,200——
2012-03-14$6.06$6.06202,400——
2012-03-13$6.30$6.3076,900——
2012-03-12$6.32$6.3271,200——
2012-03-09$6.49$6.49114,300——
2012-03-08$6.51$6.5190,100——
2012-03-07$6.48$6.48163,700——
2012-03-06$6.24$6.24438,500——
2012-03-05$6.49$6.49276,500——
2012-03-02$6.85$6.85318,900——
2012-03-01$7.10$7.10182,000——
2012-02-29$7.00$7.00546,700——
2012-02-28$7.35$7.35488,400——
2012-02-27$6.96$6.96130,400——
2012-02-24$6.84$6.84163,500——
2012-02-23$7.06$7.06441,800——
2012-02-22$6.90$6.90216,500——
2012-02-21$6.78$6.78246,200——
2012-02-17$6.71$6.7184,200——
2012-02-16$6.63$6.63197,200——
2012-02-15$6.22$6.2274,100——
2012-02-14$6.32$6.3280,400——
2012-02-13$6.43$6.43109,000——
2012-02-10$6.37$6.37129,200——
2012-02-09$6.44$6.44110,500——
2012-02-08$6.56$6.5690,900——
2012-02-07$6.65$6.65119,400——
2012-02-06$6.52$6.5286,600——
2012-02-03$6.59$6.59307,100——
2012-02-02$6.62$6.62274,200——
2012-02-01$6.58$6.58186,300——
2012-01-31$6.71$6.71208,300——
2012-01-30$6.80$6.80128,900——
2012-01-27$6.83$6.83160,700——
2012-01-26$6.70$6.70262,800——
2012-01-25$6.54$6.54319,700——
2012-01-24$6.15$6.15128,500——
2012-01-23$6.25$6.25344,200——
2012-01-20$5.60$5.6098,000——
2012-01-19$5.60$5.6090,700——
2012-01-18$5.54$5.54125,900——
2012-01-17$5.71$5.71136,800——
2012-01-13$5.77$5.7794,600——
2012-01-12$5.78$5.78111,000——
2012-01-11$5.80$5.80104,100——
2012-01-10$5.81$5.81125,200——
2012-01-09$5.66$5.66109,000——
2012-01-06$5.62$5.6284,200——
2012-01-05$5.75$5.75130,900——
2012-01-04$5.80$5.80128,300——
2012-01-03$5.79$5.79197,000——