Fortuna Mining Corp. - FSM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.92	12.27	12.27	12.27	10.9	15.79M
February 19, 2026	10.43	10.9	10.9	11.28	10.37	10.07M
February 18, 2026	10.5	10.44	10.44	10.64	10.32	8.26M
February 17, 2026	10.48	10.35	10.35	10.63	10.01	6.9M
February 13, 2026	10.58	11.05	11.05	11.09	10.5	5.88M
February 12, 2026	11.33	10.39	10.39	11.4	10.34	9.1M
February 11, 2026	11.5	11.41	11.41	11.54	10.95	5.29M
February 10, 2026	10.9	11.09	11.09	11.22	10.88	5.55M
February 09, 2026	10.67	11.02	11.02	11.03	10.49	5.17M
February 06, 2026	10.05	10.38	10.38	10.43	10	6.48M
February 05, 2026	10.12	9.75	9.75	10.37	9.69	11.73M
February 04, 2026	10.6	10.57	10.57	10.71	10.09	14.2M
February 03, 2026	10.39	10.26	10.26	10.54	9.84	9.79M
February 02, 2026	9.65	9.8	9.8	10.15	9.6	8.32M
January 30, 2026	10.25	9.78	9.78	10.87	9.66	12.59M
January 29, 2026	12.08	11.49	11.49	12.08	11.02	10.99M
January 28, 2026	11.73	11.87	11.87	11.88	11.38	10.95M
January 27, 2026	11.51	11.57	11.57	11.64	11.09	8.9M
January 26, 2026	12.29	11.48	11.48	12.54	11.46	13.63M
January 23, 2026	11.6	11.65	11.65	11.77	11.35	6.44M
January 22, 2026	10.85	11.4	11.4	11.59	10.85	8.25M
January 21, 2026	10.95	10.81	10.81	11.13	10.6	10.05M
January 20, 2026	10.75	10.8	10.8	10.93	10.59	7.53M
January 16, 2026	10.18	10.42	10.42	10.47	9.93	8.17M
January 15, 2026	10.07	10.27	10.27	10.4	10.01	8.25M
January 14, 2026	10.59	10.3	10.3	10.61	10.13	8.24M
January 13, 2026	10.62	10.37	10.37	10.82	10.33	6.82M
January 12, 2026	10.6	10.48	10.48	10.75	10.48	7.49M
January 09, 2026	10.07	10.26	10.26	10.36	9.99	6.62M
January 08, 2026	9.8	9.96	9.96	9.98	9.72	5.73M
January 07, 2026	10.1	10.05	10.05	10.23	9.7	7.6M
January 06, 2026	10.03	10.42	10.42	10.46	9.98	8.73M
January 05, 2026	9.68	9.97	9.97	10.33	9.66	9M
January 02, 2026	9.99	9.54	9.54	10.04	9.22	7.77M
December 31, 2025	9.88	9.81	9.81	10	9.76	4.21M
December 30, 2025	10.26	9.95	9.95	10.27	9.87	5.96M
December 29, 2025	9.8	9.93	9.93	10.19	9.72	8.07M
December 26, 2025	10.29	10.34	10.34	10.38	10.09	5.03M
December 24, 2025	10.12	10.12	10.12	10.16	9.9	3.67M
December 23, 2025	10.34	10.18	10.18	10.34	9.85	6.7M
December 22, 2025	10.15	10.17	10.17	10.33	9.99	6.26M
December 19, 2025	9.58	9.85	9.85	9.99	9.58	13.44M
December 18, 2025	9.77	9.6	9.6	9.96	9.54	8.87M
December 17, 2025	9.7	9.76	9.76	9.83	9.53	6.96M
December 16, 2025	9.57	9.53	9.53	9.78	9.39	7.31M
December 15, 2025	9.98	9.58	9.58	10	9.44	8.17M
December 12, 2025	10.03	9.78	9.78	10.07	9.6	10.5M
December 11, 2025	9.63	9.78	9.78	10.07	9.55	11.04M
December 10, 2025	9.5	9.56	9.56	9.65	9.17	5.44M
December 09, 2025	9.24	9.5	9.5	9.6	9.19	5.16M
December 08, 2025	9.32	9.22	9.22	9.47	9.22	5.81M
December 05, 2025	9.45	9.26	9.26	9.63	9.21	6.53M
December 04, 2025	9.43	9.3	9.3	9.48	9.26	3.93M
December 03, 2025	9.85	9.55	9.55	9.87	9.5	4.97M
December 02, 2025	9.79	9.73	9.73	9.84	9.38	7.39M
December 01, 2025	10.27	9.92	9.92	10.38	9.91	8.19M
November 28, 2025	9.91	10.12	10.12	10.18	9.79	5.95M
November 26, 2025	9.47	9.76	9.76	9.79	9.38	7.43M
November 25, 2025	9.07	9.31	9.31	9.44	9.04	7.48M
November 24, 2025	8.34	9.07	9.07	9.12	8.32	10.09M

Fortuna Mining Corp. (FSM) NYSE