Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fortuna Silver Mines
(NY:
FSM
)
6.240
+0.010 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2012
3.990
4.200
3.970
4.170
175,607
+0.17(+4.25%)
Dec 28, 2012
4.010
4.050
3.880
4.000
193,823
+0.05(+1.27%)
Dec 27, 2012
4.120
4.120
3.930
3.950
202,553
-0.05(-1.25%)
Dec 26, 2012
3.960
4.050
3.960
4.000
64,475
+0.02(+0.50%)
Dec 24, 2012
3.860
4.050
3.856
3.980
82,261
+0.07(+1.79%)
Dec 21, 2012
4.000
4.070
3.870
3.910
284,774
-0.13(-3.22%)
Dec 20, 2012
4.060
4.140
4.010
4.040
232,381
-0.09(-2.18%)
Dec 19, 2012
4.030
4.240
4.030
4.130
263,550
+0.02(+0.49%)
Dec 18, 2012
4.270
4.360
4.035
4.110
445,285
-0.21(-4.86%)
Dec 17, 2012
4.510
4.510
4.320
4.320
256,063
-0.24(-5.26%)
Dec 14, 2012
4.530
4.600
4.430
4.560
127,495
+0.05(+1.11%)
Dec 13, 2012
4.590
4.670
4.410
4.510
166,734
-0.21(-4.45%)
Dec 12, 2012
4.560
4.760
4.520
4.720
232,562
+0.23(+5.12%)
Dec 11, 2012
4.600
4.600
4.480
4.490
142,412
-0.10(-2.18%)
Dec 10, 2012
4.500
4.610
4.480
4.590
110,349
+0.14(+3.15%)
Dec 07, 2012
4.410
4.490
4.380
4.450
95,094
+0.02(+0.45%)
Dec 06, 2012
4.470
4.560
4.390
4.430
212,436
-0.10(-2.21%)
Dec 05, 2012
4.680
4.680
4.520
4.530
98,393
-0.13(-2.79%)
Dec 04, 2012
4.550
4.720
4.500
4.660
166,905
+0.03(+0.65%)
Nov 30, 2012
4.660
4.710
4.520
4.630
244,895
-0.05(-1.07%)
Nov 29, 2012
4.740
4.800
4.674
4.680
108,938
-0.06(-1.27%)
Nov 28, 2012
4.630
4.760
4.510
4.740
206,926
+0.01(+0.21%)
Nov 27, 2012
4.930
4.940
4.690
4.730
234,412
-0.24(-4.83%)
Nov 26, 2012
5.070
5.080
4.910
4.970
160,549
+0.02(+0.40%)
Nov 23, 2012
4.880
5.000
4.761
4.950
94,461
+0.07(+1.43%)
Nov 21, 2012
4.840
4.910
4.750
4.880
69,755
+0.05(+1.04%)
Nov 20, 2012
4.940
4.960
4.790
4.830
106,501
-0.10(-2.03%)
Nov 19, 2012
4.820
4.930
4.760
4.930
176,355
+0.24(+5.12%)
Nov 16, 2012
4.480
4.730
4.480
4.690
282,639
+0.18(+3.99%)
Nov 15, 2012
4.810
4.830
4.500
4.510
570,619
-0.34(-7.01%)
Nov 14, 2012
5.270
5.310
4.840
4.850
497,366
-0.39(-7.44%)
Nov 13, 2012
5.380
5.460
5.235
5.240
212,753
-0.20(-3.68%)
Nov 12, 2012
5.420
5.540
5.370
5.440
237,789
-0.06(-1.09%)
Nov 09, 2012
5.490
5.750
5.370
5.500
210,977
+0.09(+1.66%)
Nov 08, 2012
5.390
5.500
5.210
5.410
236,232
+0.06(+1.12%)
Nov 07, 2012
5.320
5.390
5.110
5.350
144,079
+0.07(+1.33%)
Nov 06, 2012
5.130
5.300
5.030
5.280
267,951
+0.15(+2.92%)
Nov 05, 2012
5.270
5.349
5.100
5.130
155,166
-0.11(-2.10%)
Nov 02, 2012
5.410
5.440
5.210
5.240
307,672
-0.27(-4.90%)
Nov 01, 2012
5.570
5.620
5.460
5.510
331,118
+0.00(+0.00%)
Oct 31, 2012
5.260
5.570
5.170
5.510
401,230
+0.40(+7.83%)
Oct 26, 2012
5.090
5.110
5.110
5.110
155,700
+0.05(+0.99%)
Oct 25, 2012
4.970
5.060
4.810
5.060
171,551
+0.27(+5.64%)
Oct 24, 2012
4.990
4.990
4.780
4.790
113,365
-0.16(-3.23%)
Oct 23, 2012
4.830
4.960
4.820
4.950
118,839
+0.15(+3.13%)
Oct 19, 2012
4.850
4.900
4.710
4.800
119,187
-0.08(-1.64%)
Oct 18, 2012
4.950
5.020
4.880
4.880
120,950
-0.14(-2.79%)
Oct 17, 2012
5.080
5.130
4.980
5.020
170,727
-0.04(-0.79%)
Oct 16, 2012
4.920
5.060
4.900
5.060
178,183
+0.26(+5.42%)
Oct 15, 2012
4.920
4.950
4.730
4.800
213,071
-0.16(-3.23%)
Oct 12, 2012
5.100
5.150
4.920
4.960
170,177
-0.15(-2.94%)
Oct 11, 2012
4.960
5.170
4.900
5.110
244,621
+0.29(+6.02%)
Oct 10, 2012
4.660
4.880
4.590
4.820
245,356
+0.14(+2.99%)
Oct 09, 2012
5.080
5.090
4.650
4.680
344,061
-0.38(-7.51%)
Oct 08, 2012
5.010
5.140
5.000
5.060
109,035
-0.02(-0.39%)
Oct 05, 2012
5.140
5.170
5.050
5.080
158,968
-0.06(-1.17%)
Oct 04, 2012
5.050
5.240
5.050
5.140
201,111
+0.12(+2.39%)
Oct 03, 2012
5.220
5.220
4.950
5.020
379,640
-0.19(-3.65%)
Oct 02, 2012
5.360
5.390
5.190
5.210
135,407
-0.13(-2.43%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.