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 29, 2016
3.420
3.530
3.370
3.450
398,962
+0.03(+0.88%)
Feb 26, 2016
3.500
3.560
3.400
3.420
399,493
-0.13(-3.66%)
Feb 25, 2016
3.460
3.550
3.400
3.550
226,844
+0.07(+2.01%)
Feb 24, 2016
3.550
3.620
3.380
3.480
342,946
+0.04(+1.16%)
Feb 23, 2016
3.460
3.510
3.380
3.440
450,496
+0.01(+0.29%)
Feb 22, 2016
3.470
3.610
3.400
3.430
397,393
-0.09(-2.56%)
Feb 19, 2016
3.590
3.630
3.470
3.520
434,191
-0.09(-2.49%)
Feb 18, 2016
3.230
3.650
3.230
3.610
566,396
+0.32(+9.73%)
Feb 17, 2016
3.300
3.425
3.190
3.290
250,767
+0.01(+0.30%)
Feb 16, 2016
3.370
3.370
3.150
3.280
665,115
-0.24(-6.82%)
Feb 12, 2016
3.420
3.520
3.520
3.520
393,300
+0.08(+2.33%)
Feb 11, 2016
3.470
3.520
3.260
3.440
846,796
+0.23(+7.17%)
Feb 10, 2016
3.130
3.210
2.910
3.210
450,608
+0.10(+3.22%)
Feb 09, 2016
3.270
3.340
3.050
3.110
360,233
-0.13(-4.01%)
Feb 08, 2016
3.300
3.550
3.230
3.240
771,444
+0.00(+0.00%)
Feb 05, 2016
2.930
3.240
2.865
3.240
593,701
+0.26(+8.72%)
Feb 04, 2016
2.790
3.060
2.773
2.980
654,108
+0.24(+8.76%)
Feb 03, 2016
2.600
2.740
2.580
2.740
498,806
+0.14(+5.38%)
Feb 02, 2016
2.580
2.610
2.510
2.600
149,063
+0.03(+1.17%)
Feb 01, 2016
2.550
2.620
2.530
2.570
324,067
+0.02(+0.78%)
Jan 29, 2016
2.450
2.550
2.450
2.550
156,909
+0.10(+4.08%)
Jan 28, 2016
2.440
2.510
2.370
2.450
219,450
-0.02(-0.81%)
Jan 27, 2016
2.450
2.510
2.400
2.470
260,687
+0.04(+1.65%)
Jan 26, 2016
2.370
2.440
2.370
2.430
338,984
+0.10(+4.29%)
Jan 25, 2016
2.420
2.445
2.320
2.330
262,066
+0.02(+0.87%)
Jan 22, 2016
2.220
2.340
2.180
2.310
208,526
+0.11(+5.00%)
Jan 21, 2016
2.160
2.220
2.080
2.200
234,983
+0.05(+2.33%)
Jan 20, 2016
2.050
2.150
2.010
2.150
328,043
+0.12(+5.91%)
Jan 19, 2016
2.210
2.220
2.000
2.030
591,923
-0.12(-5.58%)
Jan 15, 2016
2.320
2.150
2.150
2.150
335,100
-0.08(-3.59%)
Jan 14, 2016
2.300
2.300
2.180
2.230
309,689
-0.05(-2.19%)
Jan 13, 2016
2.290
2.340
2.200
2.280
362,779
+0.04(+1.79%)
Jan 12, 2016
2.370
2.370
2.200
2.240
413,212
-0.17(-7.05%)
Jan 11, 2016
2.580
2.580
2.370
2.410
413,245
-0.11(-4.37%)
Jan 08, 2016
2.480
2.630
2.390
2.520
897,260
+0.04(+1.61%)
Jan 07, 2016
2.420
2.490
2.370
2.480
299,338
+0.12(+5.08%)
Jan 06, 2016
2.410
2.420
2.340
2.360
146,161
-0.03(-1.26%)
Jan 05, 2016
2.380
2.390
2.330
2.390
219,972
+0.06(+2.58%)
Jan 04, 2016
2.310
2.380
2.280
2.330
246,448
+0.08(+3.56%)
Dec 31, 2015
2.210
2.250
2.250
2.250
146,200
+0.02(+0.90%)
Dec 30, 2015
2.260
2.280
2.210
2.230
316,528
-0.05(-2.19%)
Dec 29, 2015
2.330
2.390
2.270
2.280
122,926
-0.02(-0.87%)
Dec 28, 2015
2.380
2.390
2.290
2.300
139,779
-0.10(-4.17%)
Dec 24, 2015
2.320
2.400
2.400
2.400
111,000
+0.09(+3.90%)
Dec 23, 2015
2.260
2.310
2.230
2.310
573,102
+0.04(+1.76%)
Dec 22, 2015
2.340
2.350
2.270
2.270
173,677
-0.07(-2.99%)
Dec 21, 2015
2.310
2.390
2.310
2.340
156,694
+0.08(+3.54%)
Dec 18, 2015
2.320
2.350
2.260
2.260
1,226,361
-0.02(-0.88%)
Dec 17, 2015
2.320
2.330
2.220
2.280
307,301
-0.10(-4.20%)
Dec 16, 2015
2.350
2.420
2.320
2.380
428,468
+0.07(+3.03%)
Dec 15, 2015
2.330
2.340
2.220
2.310
311,175
+0.00(+0.00%)
Dec 14, 2015
2.440
2.470
2.273
2.310
465,467
-0.14(-5.71%)
Dec 11, 2015
2.470
2.510
2.410
2.450
211,766
-0.08(-3.16%)
Dec 10, 2015
2.500
2.580
2.480
2.530
110,512
+0.04(+1.61%)
Dec 09, 2015
2.490
2.580
2.460
2.490
215,423
+0.04(+1.63%)
Dec 08, 2015
2.510
2.530
2.420
2.450
211,946
-0.06(-2.39%)
Dec 07, 2015
2.600
2.610
2.460
2.510
319,218
-0.12(-4.56%)
Dec 04, 2015
2.570
2.660
2.530
2.630
476,137
+0.11(+4.37%)
Dec 03, 2015
2.510
2.540
2.480
2.520
334,619
+0.05(+2.02%)
Dec 02, 2015
2.510
2.540
2.450
2.470
258,287
-0.05(-1.98%)
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
.