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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.87$2.87228,700——
2013-12-30$2.81$2.81213,200——
2013-12-27$2.84$2.84218,500——
2013-12-26$2.69$2.69170,700——
2013-12-24$2.67$2.67180,000——
2013-12-23$2.64$2.64147,200——
2013-12-20$2.59$2.59149,300——
2013-12-19$2.60$2.60176,700——
2013-12-18$2.71$2.71203,700——
2013-12-17$2.79$2.7974,600——
2013-12-16$2.86$2.86214,800——
2013-12-13$2.79$2.79106,000——
2013-12-12$2.70$2.70195,000——
2013-12-11$2.84$2.84161,000——
2013-12-10$2.94$2.94320,000——
2013-12-09$2.89$2.89139,200——
2013-12-06$2.86$2.86196,300——
2013-12-05$2.84$2.84133,000——
2013-12-04$2.91$2.91295,000——
2013-12-03$2.88$2.88260,900——
2013-12-02$3.12$3.12357,300——
2013-11-29$3.38$3.38101,000——
2013-11-27$3.37$3.3787,000——
2013-11-26$3.34$3.34179,500——
2013-11-25$3.45$3.45152,200——
2013-11-22$3.37$3.37122,200——
2013-11-21$3.44$3.44158,400——
2013-11-20$3.41$3.41126,800——
2013-11-19$3.52$3.5285,900——
2013-11-18$3.50$3.50201,100——
2013-11-15$3.62$3.6292,400——
2013-11-14$3.72$3.72168,800——
2013-11-13$3.67$3.6790,700——
2013-11-12$3.52$3.52107,500——
2013-11-11$3.68$3.68150,000——
2013-11-08$3.60$3.60200,500——
2013-11-07$3.65$3.65132,000——
2013-11-06$3.77$3.77132,300——
2013-11-05$3.83$3.83152,500——
2013-11-04$3.91$3.91115,500——
2013-11-01$3.84$3.84360,600——
2013-10-31$3.93$3.93304,800——
2013-10-30$4.14$4.14310,100——
2013-10-29$4.08$4.08145,900——
2013-10-28$4.16$4.16289,400——
2013-10-25$4.19$4.19197,200——
2013-10-24$4.12$4.12166,400——
2013-10-23$3.94$3.94289,600——
2013-10-22$4.03$4.03365,500——
2013-10-21$3.77$3.77155,200——
2013-10-18$3.68$3.68140,300——
2013-10-17$3.60$3.60411,500——
2013-10-16$3.22$3.22215,900——
2013-10-15$3.34$3.34181,400——
2013-10-14$3.36$3.3692,500——
2013-10-11$3.38$3.38219,200——
2013-10-10$3.54$3.54171,800——
2013-10-09$3.57$3.57169,200——
2013-10-08$3.60$3.60173,600——
2013-10-07$3.72$3.72125,000——
2013-10-04$3.55$3.55124,300——
2013-10-03$3.51$3.51138,700——
2013-10-02$3.60$3.60236,500——
2013-10-01$3.58$3.58197,700——
2013-09-30$3.65$3.65139,700——
2013-09-27$3.73$3.73188,500——
2013-09-26$3.73$3.73326,900——
2013-09-25$3.92$3.92210,900——
2013-09-24$3.79$3.79229,400——
2013-09-23$3.72$3.72208,100——
2013-09-20$3.87$3.87458,700——
2013-09-19$4.24$4.24461,900——
2013-09-18$4.28$4.28430,600——
2013-09-17$3.82$3.8294,100——
2013-09-16$3.79$3.79202,500——
2013-09-13$3.78$3.78199,900——
2013-09-12$3.74$3.74377,800——
2013-09-11$4.03$4.03115,200——
2013-09-10$3.96$3.96289,100——
2013-09-09$4.26$4.26187,300——
2013-09-06$4.22$4.22191,600——
2013-09-05$4.08$4.08285,000——
2013-09-04$4.22$4.22199,700——
2013-09-03$4.25$4.25258,000——
2013-08-30$4.15$4.15172,000——
2013-08-29$4.23$4.23301,600——
2013-08-28$4.25$4.25281,800——
2013-08-27$4.30$4.30446,100——
2013-08-26$4.47$4.47364,300——
2013-08-23$4.39$4.39255,100——
2013-08-22$4.28$4.28259,400——
2013-08-21$4.20$4.20199,400——
2013-08-20$4.31$4.31279,400——
2013-08-19$4.33$4.33281,900——
2013-08-16$4.34$4.34563,600——
2013-08-15$4.39$4.39454,800——
2013-08-14$4.09$4.09312,200——
2013-08-13$3.85$3.85321,100——
2013-08-12$3.82$3.82345,500——
2013-08-09$3.54$3.54194,800——
2013-08-08$3.33$3.33235,400——
2013-08-07$3.12$3.12166,500——
2013-08-06$3.22$3.22224,900——
2013-08-05$3.38$3.38124,900——
2013-08-02$3.45$3.45120,200——
2013-08-01$3.42$3.42118,500——
2013-07-31$3.49$3.49166,200——
2013-07-30$3.53$3.53224,400——
2013-07-29$3.68$3.68271,700——
2013-07-26$3.71$3.71147,700——
2013-07-25$3.71$3.71180,400——
2013-07-24$3.74$3.74204,000——
2013-07-23$3.83$3.83280,300——
2013-07-22$3.68$3.68312,600——
2013-07-19$3.45$3.45123,700——
2013-07-18$3.43$3.43136,400——
2013-07-17$3.38$3.38184,500——
2013-07-16$3.50$3.50221,400——
2013-07-15$3.32$3.32114,000——
2013-07-12$3.33$3.33174,800——
2013-07-11$3.42$3.42387,200——
2013-07-10$3.17$3.17221,700——
2013-07-09$3.18$3.18117,100——
2013-07-08$3.07$3.07217,900——
2013-07-05$3.04$3.04204,300——
2013-07-03$3.14$3.14121,600——
2013-07-02$3.16$3.16232,800——
2013-07-01$3.23$3.23281,300——
2013-06-28$3.31$3.31489,000——
2013-06-27$2.80$2.80180,900——
2013-06-26$2.73$2.73262,400——
2013-06-25$2.90$2.90192,000——
2013-06-24$2.81$2.81271,900——
2013-06-21$3.02$3.021,215,000——
2013-06-20$2.98$2.98494,000——
2013-06-19$3.30$3.30138,800——
2013-06-18$3.47$3.47211,700——
2013-06-17$3.52$3.52152,400——
2013-06-14$3.59$3.59105,000——
2013-06-13$3.63$3.63156,000——
2013-06-12$3.62$3.62254,400——
2013-06-11$3.52$3.52196,100——
2013-06-10$3.59$3.59169,100——
2013-06-07$3.54$3.54285,100——
2013-06-06$3.70$3.70316,200——
2013-06-05$3.55$3.55292,000——
2013-06-04$3.51$3.51245,000——
2013-06-03$3.50$3.50253,400——
2013-05-31$3.17$3.17430,200——
2013-05-30$3.59$3.59524,200——
2013-05-29$3.26$3.26405,700——
2013-05-28$2.99$2.99223,100——
2013-05-24$2.93$2.93148,500——
2013-05-23$2.92$2.92183,400——
2013-05-22$2.79$2.79297,400——
2013-05-21$2.75$2.75219,800——
2013-05-20$2.75$2.75302,100——
2013-05-17$2.62$2.62261,700——
2013-05-16$2.71$2.71190,200——
2013-05-15$2.72$2.72426,300——
2013-05-14$2.75$2.75234,700——
2013-05-13$2.84$2.84225,400——
2013-05-10$2.80$2.80267,100——
2013-05-09$2.81$2.81322,700——
2013-05-08$2.86$2.86222,400——
2013-05-07$2.82$2.82263,000——
2013-05-06$2.99$2.99151,000——
2013-05-03$3.06$3.06216,700——
2013-05-02$3.04$3.04193,200——
2013-05-01$3.03$3.03277,400——
2013-04-30$3.16$3.16225,800——
2013-04-29$3.17$3.17225,800——
2013-04-26$3.02$3.02285,100——
2013-04-25$3.11$3.11413,100——
2013-04-24$3.00$3.00275,700——
2013-04-23$2.74$2.74310,700——
2013-04-22$2.86$2.86265,100——
2013-04-19$2.96$2.96294,100——
2013-04-18$2.85$2.85491,400——
2013-04-17$2.61$2.61872,200——
2013-04-16$3.07$3.07601,500——
2013-04-15$3.05$3.05882,900——
2013-04-12$3.57$3.57529,800——
2013-04-11$3.86$3.86126,100——
2013-04-10$3.88$3.88233,000——
2013-04-09$4.05$4.05203,600——
2013-04-08$3.87$3.87143,300——
2013-04-05$3.95$3.95248,500——
2013-04-04$3.91$3.91456,100——
2013-04-03$3.79$3.79551,300——
2013-04-02$3.98$3.98306,000——
2013-04-01$4.13$4.13211,000——
2013-03-28$4.30$4.30135,500——
2013-03-27$4.36$4.36103,400——
2013-03-26$4.32$4.32206,000——
2013-03-25$4.24$4.24153,800——
2013-03-22$4.36$4.36215,000——
2013-03-21$4.33$4.33381,900——
2013-03-20$4.33$4.33110,800——
2013-03-19$4.34$4.34186,200——
2013-03-18$4.34$4.34221,100——
2013-03-15$4.33$4.33987,700——
2013-03-14$4.30$4.30103,900——
2013-03-13$4.34$4.34224,200——
2013-03-12$4.27$4.27251,300——
2013-03-11$4.23$4.23210,600——
2013-03-08$4.21$4.21495,700——
2013-03-07$4.19$4.19397,600——
2013-03-06$4.20$4.20475,200——
2013-03-05$3.89$3.89303,000——
2013-03-04$3.82$3.82526,700——
2013-03-01$3.86$3.86531,700——
2013-02-28$3.82$3.82685,000——
2013-02-27$3.98$3.98140,500——
2013-02-26$4.08$4.08191,500——
2013-02-25$4.03$4.03224,500——
2013-02-22$3.98$3.98268,200——
2013-02-21$3.93$3.93409,000——
2013-02-20$3.84$3.84903,900——
2013-02-19$4.21$4.21769,700——
2013-02-15$4.24$4.24448,600——
2013-02-14$4.39$4.39332,300——
2013-02-13$4.52$4.52243,500——
2013-02-12$4.62$4.62409,100——
2013-02-11$4.61$4.61739,100——
2013-02-08$4.56$4.56196,000——
2013-02-07$4.58$4.58387,700——
2013-02-06$4.55$4.55619,800——
2013-02-05$4.69$4.69998,600——
2013-02-04$4.20$4.2084,700——
2013-02-01$4.21$4.21136,000——
2013-01-31$4.16$4.16103,900——
2013-01-30$4.34$4.34223,300——
2013-01-29$4.19$4.19126,400——
2013-01-28$3.97$3.97144,600——
2013-01-25$3.96$3.96335,600——
2013-01-24$4.16$4.16244,200——
2013-01-23$4.45$4.4575,400——
2013-01-22$4.54$4.54136,300——
2013-01-18$4.56$4.5697,500——
2013-01-17$4.62$4.62144,200——
2013-01-16$4.60$4.60165,500——
2013-01-15$4.65$4.65222,200——
2013-01-14$4.44$4.44159,400——
2013-01-11$4.23$4.23122,900——
2013-01-10$4.23$4.23251,800——
2013-01-09$4.12$4.1298,300——
2013-01-08$4.14$4.14155,800——
2013-01-07$4.11$4.11179,400——
2013-01-04$4.17$4.17152,200——
2013-01-03$4.17$4.17184,400——
2013-01-02$4.36$4.36175,700——