Fortuna Mining Corp.
FSMNYSEBasic Materials● Active
$8.69
$-0.76(-8.04%)
Market Cap$2.6B
P/E Ratio—
52W High$13.85
52W Low$6.17
Fortuna Mining Corp.（FSM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fsm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$13.85
Mar 2, 2026
-37.3% from here
5-Year Low5Y
$2.05
Sep 26, 2022
+323.9% from low
IPO Priceadj.
$1.79
Jan 8, 2007
+385.5% since IPO
1 Year Ago
$6.97
Jun 9, 2025
+24.7% in 1Y
5 Years Ago
$6.64
Jun 8, 2021
+30.9% in 5Y
10 Years Ago
$6.22
Jun 8, 2016
+39.7% in 10Y
Historical Price Data · FSM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.13 | $9.20 | $8.64 | $8.69 | $8.69 | 6.7M | -4.82% |
| Jun 4, 2026 | $9.60 | $9.74 | $9.41 | $9.45 | $9.45 | 3.7M | -1.56% |
| Jun 3, 2026 | $9.60 | $9.68 | $9.40 | $9.42 | $9.42 | 3.0M | -1.87% |
| Jun 2, 2026 | $9.94 | $10.06 | $9.72 | $9.82 | $9.82 | 3.6M | -1.21% |
| Jun 1, 2026 | $9.74 | $10.04 | $9.57 | $9.88 | $9.88 | 9.0M | +1.44% |
| May 29, 2026 | $9.76 | $10.15 | $9.75 | $10.06 | $10.06 | 5.6M | +3.07% |
| May 28, 2026 | $9.40 | $9.99 | $9.30 | $9.81 | $9.81 | 6.1M | +4.36% |
| May 27, 2026 | $9.50 | $9.72 | $9.46 | $9.52 | $9.52 | 3.7M | +0.21% |
| May 26, 2026 | $9.60 | $9.82 | $9.52 | $9.78 | $9.78 | 3.9M | +1.87% |
| May 22, 2026 | $9.36 | $9.46 | $9.23 | $9.35 | $9.35 | 2.9M | -0.11% |
| May 21, 2026 | $9.18 | $9.63 | $9.15 | $9.42 | $9.42 | 4.2M | +2.61% |
| May 20, 2026 | $9.31 | $9.44 | $9.13 | $9.43 | $9.43 | 3.9M | +1.29% |
| May 19, 2026 | $9.31 | $9.31 | $9.07 | $9.13 | $9.13 | 5.6M | -1.93% |
| May 18, 2026 | $9.74 | $9.95 | $9.44 | $9.49 | $9.49 | 4.8M | -2.57% |
| May 15, 2026 | $9.80 | $9.86 | $9.41 | $9.55 | $9.55 | 12.6M | -2.55% |
| May 14, 2026 | $10.62 | $10.65 | $10.21 | $10.33 | $10.33 | 5.2M | -2.73% |
| May 13, 2026 | $10.67 | $10.77 | $10.38 | $10.69 | $10.69 | 4.3M | +0.19% |
| May 12, 2026 | $10.73 | $10.87 | $10.10 | $10.82 | $10.82 | 5.6M | +0.84% |
| May 11, 2026 | $10.85 | $11.23 | $10.71 | $10.88 | $10.88 | 8.9M | +0.28% |
| May 8, 2026 | $10.65 | $10.97 | $10.46 | $10.76 | $10.76 | 6.0M | +1.03% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FSM
Jan 1 → Dec 31 · 6 years2026-13.0%$9.99 → $8.69
-13.0%
2025+124.0%$4.38 → $9.81
+124.0%
2024+11.4%$3.85 → $4.29
+11.4%
2023+1.3%$3.81 → $3.86
+1.3%
2022-3.1%$3.87 → $3.75
-3.1%
2021-41.2%$6.63 → $3.90
-41.2%
Best Year2025 · +124.0%
Worst Year2021 · -41.2%
Positive Years3 / 6
Avg Annual Return+13.2%
6Y Total Return+31.1%
6Y CAGR~+4.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in FSM?
If you invested $1,000 in FSM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,397
Total Return+39.7%
CAGR~+3.4% / yr
Profit+$397
Based on Jun 8, 2016 · $6.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fortuna Mining Corp.（FSM）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FSM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FSM 历史股价FMP 日线复权 OHLCV