MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSM — Fortuna Mining Corp.
NYSEFortuna Mining Corp.
$11.25
+0.08(+0.72%)
- O
- 11.35
- H
- 11.39
- L
- 11.08
- V
- 3.77M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.25
Period Return+82.63%
Period High$13.85
Period Low$5.23
Avg Daily Volume10.26M
Total Trading Days365
FSM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.35 | $11.39 | $11.08 | $11.25 | +$0.08 | +0.72% | 3,770,818 | $11.20 | $11.08 $11.39 |
| Oct 1, 2026 | $11.21 | $11.33 | $11.06 | $11.17 | $-0.07 | -0.62% | 5,732,445 | $11.18 | $11.06 $11.33 |
| Sep 30, 2026 | $11.43 | $11.47 | $11.22 | $11.24 | $-0.11 | -0.97% | 20,370,252 | $11.24 | $11.22 $11.47 |
| Sep 29, 2026 | $11.27 | $11.38 | $11.12 | $11.35 | +$0.14 | +1.25% | 3,560,648 | $11.27 | $11.12 $11.38 |
| Sep 28, 2026 | $11.07 | $11.40 | $10.93 | $11.21 | $-0.48 | -4.11% | 4,157,976 | $11.24 | $10.93 $11.40 |
| Sep 25, 2026 | $11.54 | $11.75 | $11.40 | $11.69 | +$0.19 | +1.65% | 4,059,134 | $11.66 | $11.40 $11.75 |
| Sep 24, 2026 | $11.55 | $11.57 | $11.32 | $11.50 | $-0.16 | -1.37% | 6,708,400 | $11.43 | $11.32 $11.57 |
| Sep 23, 2026 | $11.83 | $11.92 | $11.58 | $11.66 | $-0.55 | -4.50% | 3,965,895 | $11.65 | $11.58 $11.92 |
| Sep 22, 2026 | $11.74 | $12.30 | $11.70 | $12.21 | +$0.45 | +3.83% | 3,889,606 | $12.07 | $11.70 $12.30 |
| Sep 21, 2026 | $12.04 | $12.05 | $11.66 | $11.76 | $-0.19 | -1.59% | 3,351,892 | $11.76 | $11.66 $12.05 |
| Sep 18, 2026 | $12.02 | $12.08 | $11.75 | $11.95 | +$0.03 | +0.25% | 5,821,905 | $11.92 | $11.75 $12.08 |
| Sep 17, 2026 | $11.93 | $11.98 | $11.74 | $11.92 | +$0.43 | +3.74% | 2,825,174 | $11.90 | $11.74 $11.98 |
| Sep 16, 2026 | $11.85 | $11.89 | $11.27 | $11.49 | $-0.15 | -1.29% | 4,675,582 | $11.55 | $11.27 $11.89 |
| Sep 15, 2026 | $11.65 | $11.69 | $11.44 | $11.64 | +$0.01 | +0.09% | 3,102,045 | $11.57 | $11.44 $11.69 |
| Sep 14, 2026 | $11.52 | $11.73 | $11.42 | $11.63 | $-0.36 | -3.00% | 3,242,801 | $11.59 | $11.42 $11.73 |
| Sep 11, 2026 | $12.26 | $12.40 | $11.92 | $11.99 | $-0.06 | -0.50% | 3,207,424 | $12.06 | $11.92 $12.40 |
| Sep 10, 2026 | $11.88 | $12.18 | $11.81 | $12.05 | $-0.28 | -2.27% | 3,059,466 | $12.06 | $11.81 $12.18 |
| Sep 9, 2026 | $12.45 | $12.58 | $12.18 | $12.33 | +$0.17 | +1.40% | 3,038,336 | $12.35 | $12.18 $12.58 |
| Sep 8, 2026 | $12.28 | $12.43 | $12.15 | $12.16 | $-0.15 | -1.22% | 2,946,208 | $12.28 | $12.15 $12.43 |
| Sep 4, 2026 | $12.29 | $12.51 | $12.15 | $12.31 | $-0.35 | -2.76% | 4,819,097 | $12.38 | $12.15 $12.51 |
| Sep 3, 2026 | $12.73 | $12.85 | $12.38 | $12.66 | +$0.40 | +3.26% | 4,385,019 | $12.55 | $12.38 $12.85 |
| Sep 2, 2026 | $12.08 | $12.39 | $12.04 | $12.26 | +$0.51 | +4.34% | 4,725,224 | $12.22 | $12.04 $12.39 |
| Sep 1, 2026 | $11.67 | $12.18 | $11.56 | $11.75 | $-0.33 | -2.73% | 6,432,986 | $11.89 | $11.56 $12.18 |
| Aug 31, 2026 | $12.26 | $12.26 | $11.87 | $12.08 | $-0.18 | -1.47% | 5,282,797 | $12.05 | $11.87 $12.26 |
| Aug 28, 2026 | $12.84 | $12.94 | $12.09 | $12.26 | $-0.55 | -4.29% | 6,845,226 | $12.38 | $12.09 $12.94 |
| Aug 27, 2026 | $12.32 | $12.89 | $12.32 | $12.81 | +$0.40 | +3.22% | 6,338,147 | $12.73 | $12.32 $12.89 |
| Aug 26, 2026 | $12.21 | $12.50 | $12.15 | $12.41 | $-0.04 | -0.32% | 5,046,731 | $12.40 | $12.15 $12.50 |
| Aug 25, 2026 | $11.83 | $12.49 | $11.82 | $12.45 | +$0.26 | +2.13% | 5,459,645 | $12.32 | $11.82 $12.49 |
| Aug 24, 2026 | $12.18 | $12.36 | $11.94 | $12.19 | +$0.12 | +0.99% | 5,480,089 | $12.11 | $11.94 $12.36 |
| Aug 21, 2026 | $12.29 | $12.29 | $11.84 | $12.07 | +$0.17 | +1.43% | 7,279,934 | $12.02 | $11.84 $12.29 |