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, 2013
2.770
2.870
2.870
2.870
228,700
+0.06(+2.14%)
Dec 30, 2013
2.840
2.880
2.780
2.810
213,242
-0.03(-1.06%)
Dec 27, 2013
2.690
2.840
2.680
2.840
218,472
+0.15(+5.58%)
Dec 26, 2013
2.650
2.770
2.650
2.690
170,670
+0.02(+0.75%)
Dec 24, 2013
2.660
2.700
2.620
2.670
179,991
+0.03(+1.14%)
Dec 23, 2013
2.590
2.690
2.590
2.640
147,198
+0.05(+1.93%)
Dec 20, 2013
2.610
2.680
2.580
2.590
149,325
-0.01(-0.38%)
Dec 19, 2013
2.650
2.680
2.600
2.600
176,746
-0.11(-4.06%)
Dec 18, 2013
2.800
2.890
2.700
2.710
203,664
-0.08(-2.87%)
Dec 17, 2013
2.840
2.850
2.740
2.790
74,613
-0.07(-2.45%)
Dec 16, 2013
2.770
3.000
2.770
2.860
214,817
+0.07(+2.51%)
Dec 13, 2013
2.710
2.810
2.710
2.790
106,040
+0.09(+3.33%)
Dec 12, 2013
2.780
2.809
2.700
2.700
195,006
-0.14(-4.93%)
Dec 11, 2013
2.950
2.980
2.810
2.840
160,982
-0.10(-3.40%)
Dec 10, 2013
3.010
3.190
2.920
2.940
320,038
+0.05(+1.73%)
Dec 09, 2013
2.900
2.920
2.860
2.890
139,206
+0.03(+1.05%)
Dec 06, 2013
2.860
2.941
2.823
2.860
196,325
+0.02(+0.70%)
Dec 05, 2013
2.820
2.890
2.780
2.840
133,010
-0.07(-2.41%)
Dec 04, 2013
2.920
2.966
2.800
2.910
294,980
+0.03(+1.04%)
Dec 03, 2013
3.120
3.127
2.870
2.880
260,895
-0.24(-7.69%)
Dec 02, 2013
3.330
3.350
3.060
3.120
357,327
-0.26(-7.69%)
Nov 29, 2013
3.420
3.420
3.330
3.380
100,978
+0.01(+0.30%)
Nov 27, 2013
3.360
3.400
3.270
3.370
86,997
+0.03(+0.90%)
Nov 26, 2013
3.400
3.460
3.310
3.340
179,482
-0.11(-3.19%)
Nov 25, 2013
3.340
3.500
3.250
3.450
152,162
+0.08(+2.37%)
Nov 22, 2013
3.460
3.490
3.340
3.370
122,184
-0.07(-2.03%)
Nov 21, 2013
3.340
3.450
3.250
3.440
158,434
+0.03(+0.88%)
Nov 20, 2013
3.480
3.510
3.340
3.410
126,818
-0.11(-3.12%)
Nov 19, 2013
3.500
3.520
3.450
3.520
85,899
+0.02(+0.57%)
Nov 18, 2013
3.600
3.610
3.450
3.500
201,114
-0.12(-3.31%)
Nov 15, 2013
3.750
3.750
3.620
3.620
92,358
-0.10(-2.69%)
Nov 14, 2013
3.710
3.780
3.600
3.720
168,780
+0.05(+1.36%)
Nov 13, 2013
3.510
3.690
3.500
3.670
90,677
+0.15(+4.26%)
Nov 12, 2013
3.650
3.700
3.481
3.520
107,518
-0.16(-4.35%)
Nov 11, 2013
3.560
3.700
3.481
3.680
149,995
+0.08(+2.22%)
Nov 08, 2013
3.600
3.620
3.460
3.600
200,486
-0.05(-1.37%)
Nov 07, 2013
3.740
3.780
3.650
3.650
132,034
-0.12(-3.18%)
Nov 06, 2013
3.850
3.890
3.721
3.770
132,334
-0.06(-1.57%)
Nov 05, 2013
3.860
3.900
3.730
3.830
152,527
-0.08(-2.05%)
Nov 04, 2013
3.900
3.920
3.830
3.910
115,495
+0.07(+1.82%)
Nov 01, 2013
3.900
3.950
3.800
3.840
360,642
-0.09(-2.29%)
Oct 31, 2013
3.970
4.050
3.870
3.930
304,785
-0.21(-5.07%)
Oct 30, 2013
4.150
4.245
4.000
4.140
310,059
+0.06(+1.47%)
Oct 29, 2013
4.150
4.150
4.040
4.080
145,946
-0.08(-1.92%)
Oct 28, 2013
4.220
4.230
4.071
4.160
289,366
-0.03(-0.72%)
Oct 25, 2013
4.060
4.211
4.000
4.190
197,181
+0.07(+1.70%)
Oct 24, 2013
4.030
4.130
3.970
4.120
166,405
+0.18(+4.57%)
Oct 23, 2013
4.000
4.030
3.820
3.940
289,578
-0.09(-2.23%)
Oct 22, 2013
3.810
4.070
3.810
4.030
365,506
+0.26(+6.90%)
Oct 21, 2013
3.720
3.780
3.680
3.770
155,201
+0.09(+2.45%)
Oct 18, 2013
3.560
3.700
3.550
3.680
140,275
+0.08(+2.22%)
Oct 17, 2013
3.340
3.640
3.340
3.600
411,506
+0.38(+11.80%)
Oct 16, 2013
3.310
3.320
3.170
3.220
215,940
-0.12(-3.59%)
Oct 15, 2013
3.280
3.340
3.220
3.340
181,433
-0.02(-0.60%)
Oct 14, 2013
3.360
3.520
3.360
3.360
92,479
-0.02(-0.59%)
Oct 11, 2013
3.500
3.510
3.330
3.380
219,162
-0.16(-4.52%)
Oct 10, 2013
3.590
3.590
3.490
3.540
171,703
-0.03(-0.84%)
Oct 09, 2013
3.500
3.630
3.390
3.570
169,160
-0.03(-0.83%)
Oct 08, 2013
3.700
3.790
3.530
3.600
173,589
-0.12(-3.23%)
Oct 07, 2013
3.620
3.740
3.580
3.720
125,049
+0.17(+4.79%)
Oct 04, 2013
3.520
3.630
3.460
3.550
124,333
+0.04(+1.14%)
Oct 03, 2013
3.610
3.660
3.510
3.510
138,473
-0.09(-2.50%)
Oct 02, 2013
3.580
3.700
3.580
3.600
236,494
+0.02(+0.56%)
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
.