Fortuna Mining Stock Price History
NYSE: FSMBasic MaterialsPrecious MetalsUSD
10.92+0.31 (+2.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FSM price history at a glance
The price history for Fortuna Mining (FSM) on this page begins on January 8, 2007, when the stock closed at $2.00; it most recently closed at $10.92 on October 5, 2026. The highest price in this record is $13.85, reached on March 2, 2026; the latest close is 21.2% below that peak. Across the 19 complete calendar years in the table, FSM finished higher in 11 and lower in 8. Its best year was 2009 (+210.9%) and its worst was 2008 (-78.3%).
Over roughly 20 years the share price changed +446.0%, a 9.0% compound annual price return (excluding dividends). In the last 12 months alone, FSM has gained 22.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $13.85
- Date of high
- Mar 2, 2026
- Low since 2007
- $0.31
- Date of low
- Oct 20, 2008
- 52-week high
- $13.85
- 52-week low
- $7.69
- Last close
- $10.92
FSM returns
1 week
-2.93%
1 month
-11.44%
3 months
+28.17%
6 months
+4.20%
Year to date
+11.31%
1 year
+22.01%
3 years
+271.43%
5 years
+137.39%
FSM price return, excluding dividends.
FSM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.92 | +14.47% |
| 2025 | 9.54 | +112.47% |
| 2024 | 4.49 | +16.32% |
| 2023 | 3.86 | +2.93% |
| 2022 | 3.75 | -3.85% |
| 2021 | 3.90 | -52.67% |
| 2020 | 8.24 | +104.47% |
| 2019 | 4.03 | +6.61% |
| 2018 | 3.78 | -27.59% |
| 2017 | 5.22 | -7.61% |
| 2016 | 5.65 | +151.11% |
| 2015 | 2.25 | -51.92% |
| 2014 | 4.68 | +59.73% |
| 2013 | 2.93 | -29.74% |
| 2012 | 4.17 | -24.04% |
| 2011 | 5.49 | +14.61% |
| 2010 | 4.79 | +140.70% |
| 2009 | 1.99 | +210.94% |
| 2008 | 0.64 | -78.31% |
| 2007 | 2.95 | +47.50% |
2026 return is year to date.
FSM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.78 | 10.98 | 10.70 | 10.92 | +2.92% | |
| 10.03 | 10.66 | 10.02 | 10.61 | +4.84% | |
| 10.77 | 10.82 | 10.07 | 10.12 | -9.48% | |
| 11.20 | 11.28 | 10.96 | 11.18 | +0.36% | |
| 11.25 | 11.28 | 11.00 | 11.14 | -0.98% | |
| 11.35 | 11.39 | 11.08 | 11.25 | +0.72% | |
| 11.21 | 11.33 | 11.06 | 11.17 | -0.62% | |
| 11.43 | 11.47 | 11.22 | 11.24 | -0.97% | |
| 11.27 | 11.38 | 11.12 | 11.35 | +1.25% | |
| 11.07 | 11.40 | 10.93 | 11.21 | -4.11% | |
| 11.54 | 11.75 | 11.40 | 11.69 | +1.65% | |
| 11.55 | 11.57 | 11.32 | 11.50 | -1.37% | |
| 11.83 | 11.92 | 11.58 | 11.66 | -4.50% | |
| 11.74 | 12.30 | 11.70 | 12.21 | +3.83% | |
| 12.04 | 12.05 | 11.66 | 11.76 | -1.59% | |
| 12.02 | 12.08 | 11.75 | 11.95 | +0.25% | |
| 11.93 | 11.98 | 11.74 | 11.92 | +3.74% | |
| 11.85 | 11.89 | 11.27 | 11.49 | -1.29% | |
| 11.65 | 11.69 | 11.44 | 11.64 | +0.09% | |
| 11.52 | 11.73 | 11.42 | 11.63 | -3.00% | |
| 12.26 | 12.40 | 11.92 | 11.99 | -0.50% | |
| 11.88 | 12.18 | 11.81 | 12.05 | -2.27% | |
| 12.45 | 12.58 | 12.18 | 12.33 | +1.40% | |
| 12.28 | 12.43 | 12.15 | 12.16 | -1.22% | |
| 12.29 | 12.51 | 12.15 | 12.31 | -2.76% | |
| 12.73 | 12.85 | 12.38 | 12.66 | +3.26% | |
| 12.08 | 12.39 | 12.04 | 12.26 | +4.34% | |
| 11.67 | 12.18 | 11.56 | 11.75 | -2.73% | |
| 12.26 | 12.26 | 11.87 | 12.08 | -1.47% | |
| 12.84 | 12.94 | 12.09 | 12.26 | -4.29% | |
| 12.32 | 12.89 | 12.32 | 12.81 | +3.22% | |
| 12.21 | 12.50 | 12.15 | 12.41 | -0.32% | |
| 11.83 | 12.49 | 11.82 | 12.45 | +2.13% | |
| 12.18 | 12.36 | 11.94 | 12.19 | +0.99% | |
| 12.29 | 12.29 | 11.84 | 12.07 | +1.43% | |
| 11.44 | 11.97 | 11.41 | 11.90 | +2.32% | |
| 11.14 | 11.72 | 11.11 | 11.63 | +11.29% | |
| 10.57 | 10.71 | 10.43 | 10.45 | -2.97% | |
| 10.78 | 10.90 | 10.64 | 10.77 | +0.94% | |
| 10.63 | 10.87 | 10.62 | 10.67 | +1.72% | |
| 10.64 | 10.75 | 10.43 | 10.49 | -3.23% | |
| 11.16 | 11.17 | 10.83 | 10.84 | +0.09% | |
| 10.68 | 10.88 | 10.58 | 10.83 | +0.93% | |
| 10.22 | 10.81 | 10.19 | 10.73 | +3.27% | |
| 10.23 | 10.42 | 10.11 | 10.39 | +8.68% | |
| 9.35 | 9.80 | 9.27 | 9.56 | -0.42% | |
| 9.48 | 9.74 | 9.42 | 9.60 | +6.08% | |
| 8.82 | 9.14 | 8.82 | 9.05 | +4.38% | |
| 8.42 | 8.68 | 8.36 | 8.67 | +2.85% | |
| 8.55 | 8.62 | 8.28 | 8.43 | -3.88% | |
| 8.58 | 8.79 | 8.40 | 8.77 | +4.78% | |
| 8.30 | 8.59 | 8.13 | 8.37 | -0.59% | |
| 8.45 | 8.50 | 8.26 | 8.42 | -1.64% | |
| 8.59 | 8.68 | 8.37 | 8.56 | +0.12% | |
| 8.50 | 8.74 | 8.43 | 8.55 | +1.54% | |
| 8.29 | 8.47 | 8.23 | 8.42 | -2.21% | |
| 8.69 | 8.83 | 8.56 | 8.61 | +1.65% | |
| 8.30 | 8.48 | 8.16 | 8.47 | +5.48% | |
| 8.10 | 8.17 | 8.00 | 8.03 | -1.59% | |
| 8.13 | 8.27 | 8.03 | 8.16 | -0.85% | |
| 8.25 | 8.30 | 8.10 | 8.23 | -2.95% | |
| 8.51 | 8.61 | 8.25 | 8.48 | -0.35% | |
| 8.72 | 8.75 | 8.47 | 8.51 | +1.67% | |
| 8.37 | 8.46 | 8.26 | 8.37 | -1.76% | |
| 8.51 | 8.64 | 8.43 | 8.52 | -0.58% | |
| 8.38 | 8.58 | 8.24 | 8.57 | +5.41% | |
| 8.24 | 8.35 | 7.92 | 8.13 | -3.44% | |
| 8.60 | 8.75 | 8.34 | 8.42 | -3.00% | |
| 8.88 | 8.96 | 8.58 | 8.68 | -0.46% | |
| 8.75 | 8.83 | 8.47 | 8.72 | +4.43% | |
| 8.39 | 8.75 | 8.32 | 8.35 | -1.18% | |
| 8.44 | 8.53 | 8.29 | 8.45 | +0.96% | |
| 8.44 | 8.44 | 8.21 | 8.37 | -1.65% | |
| 8.45 | 8.72 | 8.44 | 8.51 | +1.19% | |
| 8.58 | 8.66 | 8.25 | 8.41 | +0.96% | |
| 8.22 | 8.51 | 8.18 | 8.33 | -3.14% | |
| 8.60 | 8.85 | 8.53 | 8.60 | -4.97% | |
| 9.05 | 9.17 | 8.98 | 9.05 | -2.27% | |
| 9.33 | 9.67 | 9.07 | 9.26 | -1.80% | |
| 9.69 | 10.00 | 9.42 | 9.43 | -2.68% | |
| 9.60 | 9.81 | 9.38 | 9.69 | +2.54% | |
| 9.56 | 9.70 | 9.37 | 9.45 | +5.82% | |
| 8.70 | 9.02 | 8.62 | 8.93 | +3.72% | |
| 8.12 | 8.62 | 8.10 | 8.61 | +6.43% | |
| 8.27 | 8.51 | 8.09 | 8.09 | -5.82% | |
| 8.89 | 8.89 | 8.27 | 8.59 | -2.05% | |
| 8.76 | 8.83 | 8.68 | 8.77 | +0.92% | |
| 9.13 | 9.20 | 8.64 | 8.69 | -8.04% | |
| 9.60 | 9.74 | 9.41 | 9.45 | +0.32% | |
| 9.60 | 9.68 | 9.41 | 9.42 | -4.07% | |
| 9.94 | 10.06 | 9.72 | 9.82 | -0.61% | |
| 9.74 | 10.04 | 9.57 | 9.88 | -1.79% | |
| 9.76 | 10.15 | 9.75 | 10.06 | +2.55% | |
| 9.40 | 9.99 | 9.30 | 9.81 | +3.05% | |
| 9.50 | 9.72 | 9.46 | 9.52 | -2.66% | |
| 9.60 | 9.82 | 9.52 | 9.78 | +4.60% | |
| 9.36 | 9.46 | 9.23 | 9.35 | -0.74% | |
| 9.18 | 9.63 | 9.15 | 9.42 | -0.11% | |
| 9.31 | 9.44 | 9.13 | 9.43 | +3.29% | |
| 9.31 | 9.31 | 9.07 | 9.13 | -3.79% | |
| 9.74 | 9.95 | 9.44 | 9.49 | -0.63% | |
| 9.80 | 9.86 | 9.41 | 9.55 | -7.55% | |
| 10.62 | 10.65 | 10.21 | 10.33 | -3.37% | |
| 10.67 | 10.77 | 10.38 | 10.69 | -1.20% | |
| 10.73 | 10.87 | 10.10 | 10.82 | -0.55% | |
| 10.85 | 11.23 | 10.71 | 10.88 | +1.12% | |
| 10.65 | 10.97 | 10.46 | 10.76 | +2.87% | |
| 10.32 | 11.19 | 10.23 | 10.46 | +6.30% | |
| 9.66 | 10.01 | 9.66 | 9.84 | +6.49% | |
| 9.42 | 9.45 | 9.18 | 9.24 | +0.22% | |
| 9.39 | 9.48 | 9.16 | 9.22 | -2.74% | |
| 9.60 | 9.74 | 9.46 | 9.48 | -1.76% | |
| 9.74 | 9.82 | 9.43 | 9.65 | +3.43% | |
| 9.45 | 9.50 | 9.23 | 9.33 | -2.81% | |
| 9.80 | 9.89 | 9.48 | 9.60 | -4.67% | |
| 10.13 | 10.22 | 10.00 | 10.07 | -1.95% | |
| 10.24 | 10.35 | 10.02 | 10.27 | +1.48% | |
| 10.14 | 10.33 | 9.83 | 10.12 | -2.22% | |
| 10.37 | 10.54 | 10.22 | 10.35 | +2.68% | |
| 10.50 | 10.62 | 10.06 | 10.08 | -5.35% | |
| 10.67 | 10.83 | 10.56 | 10.65 | -1.93% | |
| 10.83 | 11.25 | 10.81 | 10.86 | +4.12% | |
| 10.56 | 10.64 | 10.41 | 10.43 | -0.10% | |
| 10.64 | 10.77 | 10.41 | 10.44 | -2.88% | |
| 10.68 | 10.82 | 10.56 | 10.75 | +2.97% | |
| 10.30 | 10.52 | 10.26 | 10.44 | -0.38% | |
| 10.56 | 10.62 | 10.38 | 10.48 | +0.38% | |
| 10.63 | 10.78 | 10.31 | 10.44 | -1.14% | |
| 11.10 | 11.15 | 10.37 | 10.56 | +1.73% | |
| 10.26 | 10.43 | 9.97 | 10.38 | +1.07% | |
| 10.29 | 10.41 | 10.14 | 10.27 | 0.00% | |
| 9.61 | 10.43 | 9.52 | 10.27 | -1.53% | |
| 10.19 | 10.66 | 10.00 | 10.43 | +5.04% | |
| 9.68 | 9.95 | 9.60 | 9.93 | +6.09% | |
| 9.75 | 9.81 | 9.24 | 9.36 | -1.58% | |
| 9.10 | 9.62 | 9.09 | 9.51 | +3.93% | |
| 9.15 | 9.50 | 9.09 | 9.15 | -3.89% | |
| 9.70 | 9.77 | 9.35 | 9.52 | +3.37% | |
| 8.88 | 9.29 | 8.77 | 9.21 | +1.43% | |
| 8.53 | 9.25 | 8.52 | 9.08 | +5.95% | |
| 9.04 | 9.05 | 8.39 | 8.57 | -4.78% | |
| 9.00 | 9.03 | 8.62 | 9.00 | -6.64% | |
| 9.96 | 10.02 | 9.55 | 9.64 | -6.41% | |
| 10.35 | 10.51 | 10.17 | 10.30 | 0.00% | |
| 10.27 | 10.56 | 10.03 | 10.30 | +0.10% | |
| 10.91 | 11.00 | 10.22 | 10.29 | -6.79% | |
| 11.29 | 11.29 | 10.82 | 11.04 | -2.65% | |
| 11.35 | 11.47 | 10.99 | 11.34 | -3.41% | |
| 11.99 | 12.02 | 11.65 | 11.74 | +0.95% | |
| 11.20 | 11.65 | 10.78 | 11.63 | +0.95% | |
| 11.45 | 11.70 | 11.12 | 11.52 | -1.87% | |
| 12.06 | 12.07 | 11.37 | 11.74 | -5.17% | |
| 12.64 | 12.64 | 12.15 | 12.38 | +0.98% | |
| 12.66 | 12.75 | 11.91 | 12.26 | -9.59% | |
| 13.85 | 13.85 | 13.13 | 13.56 | -0.73% | |
| 13.81 | 13.82 | 13.36 | 13.66 | +0.29% | |
| 13.01 | 13.65 | 12.99 | 13.62 | +3.03% | |
| 13.81 | 13.84 | 13.17 | 13.22 | -2.65% | |
| 12.97 | 13.70 | 12.80 | 13.58 | +1.80% | |
| 12.42 | 13.41 | 12.29 | 13.34 | +8.72% | |
| 10.92 | 12.27 | 10.90 | 12.27 | +12.57% | |
| 10.43 | 11.28 | 10.37 | 10.90 | +4.41% | |
| 10.50 | 10.64 | 10.32 | 10.44 | +0.87% | |
| 10.48 | 10.63 | 10.01 | 10.35 | -6.33% | |
| 10.58 | 11.09 | 10.50 | 11.05 | +6.35% | |
| 11.33 | 11.40 | 10.34 | 10.39 | -8.94% | |
| 11.50 | 11.54 | 10.95 | 11.41 | +2.89% | |
| 10.90 | 11.22 | 10.88 | 11.09 | +0.64% | |
| 10.67 | 11.03 | 10.49 | 11.02 | +6.17% | |
| 10.05 | 10.43 | 10.00 | 10.38 | +6.46% | |
| 10.12 | 10.37 | 9.69 | 9.75 | -7.76% | |
| 10.60 | 10.71 | 10.09 | 10.57 | +3.02% | |
| 10.39 | 10.54 | 9.84 | 10.26 | +4.69% | |
| 9.65 | 10.15 | 9.60 | 9.80 | +0.20% | |
| 10.25 | 10.87 | 9.66 | 9.78 | -14.88% | |
| 12.08 | 12.08 | 11.02 | 11.49 | -3.20% | |
| 11.73 | 11.88 | 11.38 | 11.87 | +2.59% | |
| 11.51 | 11.64 | 11.09 | 11.57 | +0.78% | |
| 12.29 | 12.54 | 11.46 | 11.48 | -1.46% | |
| 11.60 | 11.77 | 11.35 | 11.65 | +2.19% | |
| 10.85 | 11.59 | 10.85 | 11.40 | +5.46% | |
| 10.95 | 11.13 | 10.60 | 10.81 | +0.09% | |
| 10.75 | 10.95 | 10.59 | 10.80 | +3.65% | |
| 10.18 | 10.47 | 9.93 | 10.42 | +1.46% | |
| 10.07 | 10.40 | 10.01 | 10.27 | -0.29% | |
| 10.59 | 10.61 | 10.13 | 10.30 | -0.68% | |
| 10.62 | 10.82 | 10.33 | 10.37 | -1.05% | |
| 10.60 | 10.75 | 10.48 | 10.48 | +2.14% | |
| 10.07 | 10.36 | 9.99 | 10.26 | +3.01% | |
| 9.80 | 9.98 | 9.72 | 9.96 | -0.90% | |
| 10.10 | 10.23 | 9.70 | 10.05 | -3.55% | |
| 10.03 | 10.46 | 9.98 | 10.42 | +4.51% | |
| 9.68 | 10.33 | 9.66 | 9.97 | +4.51% | |
| 9.99 | 10.04 | 9.22 | 9.54 | -2.75% | |
| 9.88 | 10.00 | 9.76 | 9.81 | -1.41% | |
| 10.26 | 10.27 | 9.87 | 9.95 | +0.20% | |
| 9.80 | 10.19 | 9.72 | 9.93 | -3.97% | |
| 10.29 | 10.38 | 10.09 | 10.34 | +2.17% | |
| 10.12 | 10.16 | 9.90 | 10.12 | -0.59% | |
| 10.34 | 10.34 | 9.85 | 10.18 | +0.10% | |
| 10.15 | 10.33 | 9.99 | 10.17 | +3.25% | |
| 9.58 | 9.99 | 9.58 | 9.85 | +2.60% | |
| 9.77 | 9.96 | 9.54 | 9.60 | -1.64% | |
| 9.70 | 9.83 | 9.53 | 9.76 | +2.41% | |
| 9.57 | 9.78 | 9.39 | 9.53 | -0.52% | |
| 9.98 | 10.00 | 9.44 | 9.58 | -2.04% | |
| 10.03 | 10.07 | 9.60 | 9.78 | 0.00% | |
| 9.63 | 10.08 | 9.55 | 9.78 | +2.52% | |
| 9.42 | 9.65 | 9.17 | 9.54 | +0.42% | |
| 9.24 | 9.60 | 9.19 | 9.50 | +3.04% | |
| 9.32 | 9.47 | 9.22 | 9.22 | -0.43% | |
| 9.45 | 9.63 | 9.21 | 9.26 | -0.43% | |
| 9.43 | 9.48 | 9.26 | 9.30 | -2.62% | |
| 9.85 | 9.87 | 9.50 | 9.55 | -1.85% | |
| 9.79 | 9.84 | 9.38 | 9.73 | -1.92% | |
| 10.27 | 10.38 | 9.91 | 9.92 | -1.98% | |
| 9.91 | 10.18 | 9.79 | 10.12 | +3.69% | |
| 9.47 | 9.79 | 9.38 | 9.76 | +4.83% | |
| 9.07 | 9.44 | 9.04 | 9.31 | +2.65% | |
| 8.34 | 9.12 | 8.32 | 9.07 | +10.21% | |
| 8.00 | 8.29 | 7.90 | 8.23 | +1.98% | |
| 8.40 | 8.64 | 8.04 | 8.07 | -5.17% | |
| 8.48 | 8.72 | 8.33 | 8.51 | +2.41% | |
| 8.20 | 8.42 | 8.12 | 8.31 | +0.85% | |
| 8.32 | 8.40 | 8.10 | 8.24 | -1.32% | |
| 8.05 | 8.45 | 7.93 | 8.35 | -0.60% | |
| 8.70 | 8.70 | 8.29 | 8.40 | -2.67% | |
| 8.49 | 8.81 | 8.40 | 8.63 | +2.74% | |
| 8.47 | 8.47 | 8.17 | 8.40 | -0.24% | |
| 8.46 | 8.70 | 8.38 | 8.42 | +2.81% | |
| 8.04 | 8.28 | 7.86 | 8.19 | +2.63% | |
| 8.15 | 8.31 | 7.96 | 7.98 | +1.27% | |
| 8.08 | 8.08 | 7.72 | 7.88 | +0.51% | |
| 7.94 | 8.03 | 7.81 | 7.84 | -4.62% | |
| 8.25 | 8.33 | 8.02 | 8.22 | -0.60% | |
| 8.20 | 8.29 | 8.09 | 8.27 | +0.12% | |
| 8.00 | 8.29 | 7.98 | 8.26 | +2.86% | |
| 8.31 | 8.36 | 7.94 | 8.03 | -1.11% | |
| 7.85 | 8.18 | 7.85 | 8.12 | +2.27% | |
| 8.00 | 8.07 | 7.70 | 7.94 | -2.70% | |
| 8.11 | 8.29 | 8.03 | 8.16 | -0.61% | |
| 8.30 | 8.34 | 8.10 | 8.21 | +1.36% | |
| 7.78 | 8.17 | 7.69 | 8.10 | +1.12% | |
| 8.26 | 8.38 | 7.96 | 8.01 | -10.00% | |
| 8.87 | 8.97 | 8.70 | 8.90 | +2.30% | |
| 9.22 | 9.37 | 8.56 | 8.70 | -8.52% | |
| 9.80 | 9.80 | 9.42 | 9.51 | -1.35% | |
| 9.30 | 9.82 | 9.24 | 9.64 | +5.13% | |
| 8.86 | 9.37 | 8.80 | 9.17 | +0.99% | |
| 9.21 | 9.34 | 8.97 | 9.08 | +2.60% | |
| 9.08 | 9.08 | 8.73 | 8.85 | -1.12% | |
| 9.44 | 9.59 | 8.81 | 8.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FSM chart for longer ranges.