Stockscreener 앱 받기
6.04
1.85%
0.11
시간 외 거래:
6.04
Fortuna Mining Corp 주식 (FSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $6.12 | $5.91 | $0.2091 | 9,845,330.0 | +1.85% |
| 2025-05-02 | $6.06 | $5.82 | $0.24 | 12,614,188.0 | -0.34% |
| 2025-05-01 | $6.12 | $5.89 | $0.23 | 14,862,982.0 | -4.80% |
| 2025-04-30 | $6.25 | $6.00 | $0.25 | 17,891,051.0 | +2.97% |
| 2025-04-29 | $6.18 | $6.04 | $0.14 | 9,444,302.0 | -1.62% |
| 2025-04-28 | $6.18 | $5.97 | $0.21 | 11,853,392.0 | +1.82% |
| 2025-04-25 | $6.10 | $5.89 | $0.2099 | 8,549,316.0 | -1.14% |
| 2025-04-24 | $6.23 | $6.04 | $0.19 | 11,008,412.0 | +0.66% |
| 2025-04-23 | $6.25 | $5.81 | $0.44 | 14,844,548.0 | -1.14% |
| 2025-04-22 | $6.42 | $6.00 | $0.42 | 16,732,945.0 | -2.38% |
| 2025-04-21 | $6.78 | $6.17 | $0.61 | 18,380,249.0 | -0.94% |
| 2025-04-17 | $6.53 | $6.11 | $0.42 | 11,379,204.0 | -2.00% |
| 2025-04-16 | $6.76 | $6.25 | $0.506 | 17,704,319.0 | +0.62% |
| 2025-04-15 | $6.76 | $6.33 | $0.425 | 14,042,699.0 | -1.22% |
| 2025-04-14 | $6.58 | $6.28 | $0.305 | 14,141,634.0 | +0.93% |
| 2025-04-11 | $6.61 | $6.36 | $0.25 | 16,866,423.0 | +4.01% |
| 2025-04-10 | $6.34 | $5.75 | $0.59 | 19,264,307.0 | +8.35% |
| 2025-04-09 | $5.86 | $5.32 | $0.54 | 17,232,556.0 | +10.79% |
| 2025-04-08 | $5.57 | $5.13 | $0.44 | 10,058,987.0 | -3.53% |
| 2025-04-07 | $5.79 | $5.13 | $0.66 | 10,996,420.0 | +0.19% |
Fortuna Mining Corp 주식 (FSM) 연도별 가격 이력
이 심층 분석에서는 Fortuna Mining Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fortuna Mining Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fortuna Mining Corp 주식 (FSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $6.12 | $5.82 | $0.30 | 47,167,830.0 | -3.36% |
| 2025-04 | $6.78 | $5.13 | $1.65 | 313,608,798.0 | +2.46% |
| 2025-03 | $6.50 | $4.26 | $2.24 | 327,730,149.0 | +41.20% |
| 2025-02 | $5.50 | $4.20 | $1.30 | 299,697,803.0 | -14.79% |
| 2025-01 | $5.12 | $4.19 | $0.93 | 235,843,051.0 | +18.18% |
Fortuna Mining Corp 주식 (FSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.34 | $4.15 | $1.19 | 186,442,733.0 | -11.92% |
| 2024-11 | $5.08 | $4.38 | $0.70 | 144,181,619.0 | -3.82% |
| 2024-10 | $5.52 | $4.37 | $1.15 | 169,847,930.0 | +7.34% |
| 2024-09 | $5.15 | $4.13 | $1.02 | 147,086,776.0 | +0.87% |
| 2024-08 | $4.99 | $3.86 | $1.13 | 110,481,378.0 | -4.97% |
| 2024-07 | $5.47 | $4.56 | $0.91 | 101,504,414.0 | -1.23% |
| 2024-06 | $6.28 | $4.80 | $1.48 | 158,216,339.0 | -21.63% |
| 2024-05 | $6.36 | $4.56 | $1.80 | 163,828,297.0 | +37.44% |
| 2024-04 | $4.94 | $3.72 | $1.22 | 164,420,018.0 | +21.72% |
| 2024-03 | $3.77 | $2.71 | $1.06 | 115,390,970.0 | +37.64% |
| 2024-02 | $3.19 | $2.63 | $0.56 | 81,320,048.0 | -10.56% |
| 2024-01 | $3.93 | $2.95 | $0.9786 | 108,603,062.0 | -21.50% |
Fortuna Mining Corp 주식 (FSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.15 | $3.52 | $0.635 | 94,835,278.0 | -1.03% |
| 2023-11 | $3.98 | $2.73 | $1.25 | 106,689,555.0 | +38.79% |
| 2023-10 | $3.16 | $2.58 | $0.58 | 75,453,795.0 | +3.31% |
| 2023-09 | $3.17 | $2.63 | $0.54 | 42,988,938.0 | -12.26% |
| 2023-08 | $3.48 | $2.81 | $0.67 | 63,011,193.0 | -12.68% |
| 2023-07 | $3.90 | $3.06 | $0.8375 | 57,440,946.0 | +9.57% |
| 2023-06 | $3.66 | $3.05 | $0.61 | 52,111,368.0 | -2.11% |
| 2023-05 | $3.98 | $3.21 | $0.77 | 66,494,886.0 | -11.26% |
| 2023-04 | $4.20 | $3.61 | $0.5875 | 64,490,762.0 | -2.36% |
| 2023-03 | $3.89 | $3.10 | $0.79 | 93,150,235.0 | +18.27% |
| 2023-02 | $4.14 | $3.13 | $1.01 | 58,321,867.0 | -16.10% |
| 2023-01 | $4.20 | $3.37 | $0.83 | 97,739,028.0 | +2.67% |
1.55%
자본화:
|
볼륨(24시간):