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
)
4.890
+0.010 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2013
3.970
3.990
3.820
3.820
684,973
-0.16(-4.02%)
Feb 27, 2013
4.080
4.100
3.980
3.980
140,448
-0.10(-2.45%)
Feb 26, 2013
4.050
4.140
3.940
4.080
191,408
+0.05(+1.24%)
Feb 25, 2013
4.010
4.120
3.950
4.030
224,412
+0.05(+1.26%)
Feb 22, 2013
3.950
4.000
3.860
3.980
268,166
+0.05(+1.27%)
Feb 21, 2013
3.879
3.960
3.870
3.930
407,480
+0.09(+2.34%)
Feb 20, 2013
4.110
4.150
3.830
3.840
903,865
-0.37(-8.79%)
Feb 19, 2013
4.280
4.280
4.020
4.210
769,635
-0.03(-0.71%)
Feb 15, 2013
4.340
4.370
4.210
4.240
448,526
-0.15(-3.42%)
Feb 14, 2013
4.560
4.560
4.350
4.390
332,298
-0.13(-2.88%)
Feb 13, 2013
4.620
4.670
4.500
4.520
243,434
-0.10(-2.16%)
Feb 12, 2013
4.640
4.680
4.600
4.620
409,034
+0.01(+0.22%)
Feb 11, 2013
4.470
4.660
4.320
4.610
739,094
+0.05(+1.10%)
Feb 08, 2013
4.580
4.640
4.520
4.560
195,920
-0.02(-0.44%)
Feb 07, 2013
4.540
4.720
4.520
4.580
387,647
+0.03(+0.66%)
Feb 06, 2013
4.700
4.800
4.510
4.550
619,745
+0.35(+8.33%)
Feb 04, 2013
4.180
4.300
4.133
4.200
84,669
-0.01(-0.24%)
Feb 01, 2013
4.250
4.380
4.200
4.210
135,960
+0.05(+1.20%)
Jan 31, 2013
4.320
4.330
4.110
4.160
103,818
-0.18(-4.15%)
Jan 30, 2013
4.300
4.430
4.250
4.340
223,241
+0.15(+3.58%)
Jan 29, 2013
4.020
4.210
4.020
4.190
126,347
+0.22(+5.54%)
Jan 28, 2013
3.970
4.000
3.910
3.970
144,599
+0.01(+0.25%)
Jan 25, 2013
4.150
4.150
3.930
3.960
335,540
-0.20(-4.81%)
Jan 24, 2013
4.340
4.370
4.100
4.160
244,186
-0.29(-6.52%)
Jan 23, 2013
4.500
4.520
4.411
4.450
75,371
-0.09(-1.98%)
Jan 22, 2013
4.540
4.610
4.460
4.540
136,290
-0.02(-0.44%)
Jan 18, 2013
4.650
4.690
4.480
4.560
97,446
-0.06(-1.30%)
Jan 17, 2013
4.570
4.690
4.470
4.620
144,137
+0.02(+0.43%)
Jan 16, 2013
4.630
4.650
4.470
4.600
165,486
-0.05(-1.08%)
Jan 15, 2013
4.450
4.710
4.450
4.650
222,142
+0.21(+4.73%)
Jan 14, 2013
4.280
4.457
4.270
4.440
159,385
+0.21(+4.96%)
Jan 11, 2013
4.250
4.250
4.080
4.230
122,861
+0.00(+0.00%)
Jan 10, 2013
4.140
4.300
4.120
4.230
251,801
+0.11(+2.67%)
Jan 09, 2013
4.090
4.130
4.060
4.120
98,236
-0.02(-0.48%)
Jan 08, 2013
4.130
4.210
4.060
4.140
155,755
+0.03(+0.73%)
Jan 07, 2013
4.260
4.260
4.081
4.110
179,399
-0.06(-1.44%)
Jan 04, 2013
4.110
4.250
4.060
4.170
152,122
+0.00(+0.00%)
Jan 03, 2013
4.340
4.420
4.135
4.170
184,382
-0.19(-4.36%)
Jan 02, 2013
4.440
4.460
4.300
4.360
175,670
+0.19(+4.56%)
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%)
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
.