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 (%)
Feb 27, 2015
4.340
4.510
4.330
4.500
178,461
+0.19(+4.41%)
Feb 26, 2015
4.410
4.430
4.260
4.310
355,592
-0.08(-1.82%)
Feb 25, 2015
4.320
4.450
4.320
4.390
120,284
+0.10(+2.33%)
Feb 24, 2015
4.190
4.350
4.170
4.290
109,796
+0.06(+1.42%)
Feb 23, 2015
4.180
4.310
4.150
4.230
156,366
+0.02(+0.48%)
Feb 20, 2015
4.340
4.480
4.200
4.210
353,815
-0.12(-2.77%)
Feb 19, 2015
4.550
4.560
4.300
4.330
208,761
-0.20(-4.42%)
Feb 18, 2015
4.300
4.540
4.290
4.530
213,690
+0.20(+4.62%)
Feb 17, 2015
4.490
4.500
4.260
4.330
280,651
-0.23(-5.04%)
Feb 13, 2015
4.670
4.560
4.560
4.560
229,500
+0.03(+0.66%)
Feb 12, 2015
4.520
4.660
4.470
4.530
139,046
+0.07(+1.57%)
Feb 11, 2015
4.660
4.670
4.420
4.460
365,470
-0.21(-4.50%)
Feb 10, 2015
4.710
4.740
4.630
4.670
93,489
-0.06(-1.27%)
Feb 09, 2015
4.700
4.800
4.670
4.730
87,831
+0.04(+0.85%)
Feb 06, 2015
4.780
4.830
4.680
4.690
145,633
-0.19(-3.89%)
Feb 05, 2015
4.840
4.910
4.780
4.880
162,902
+0.07(+1.46%)
Feb 04, 2015
4.790
4.920
4.750
4.810
200,933
+0.03(+0.63%)
Feb 03, 2015
4.810
4.936
4.730
4.780
226,139
-0.15(-3.04%)
Feb 02, 2015
4.780
5.000
4.680
4.930
172,239
+0.10(+2.07%)
Jan 30, 2015
4.610
4.920
4.604
4.830
211,217
+0.22(+4.77%)
Jan 29, 2015
4.600
4.710
4.440
4.610
344,444
-0.13(-2.74%)
Jan 28, 2015
5.010
5.010
4.670
4.740
423,306
-0.22(-4.44%)
Jan 27, 2015
4.800
5.020
4.790
4.960
294,563
+0.26(+5.53%)
Jan 26, 2015
4.470
4.700
4.430
4.700
285,550
+0.15(+3.30%)
Jan 23, 2015
4.700
4.720
4.520
4.550
193,113
-0.18(-3.81%)
Jan 22, 2015
4.800
4.900
4.680
4.730
440,743
-0.07(-1.46%)
Jan 21, 2015
5.110
5.200
4.630
4.800
809,282
-0.33(-6.43%)
Jan 20, 2015
4.830
5.140
4.770
5.130
581,777
+0.38(+8.00%)
Jan 16, 2015
4.800
4.885
4.680
4.750
517,300
-0.04(-0.84%)
Jan 15, 2015
4.790
4.960
4.740
4.790
401,227
+0.18(+3.90%)
Jan 14, 2015
4.800
4.890
4.510
4.610
398,355
-0.24(-4.95%)
Jan 13, 2015
5.250
5.250
4.750
4.850
416,510
-0.28(-5.46%)
Jan 12, 2015
4.920
5.180
4.880
5.130
401,149
+0.12(+2.40%)
Jan 09, 2015
4.850
5.010
4.670
5.010
486,539
+0.12(+2.45%)
Jan 08, 2015
4.930
5.160
4.750
4.890
380,389
-0.09(-1.81%)
Jan 07, 2015
5.030
5.230
4.920
4.980
387,002
-0.11(-2.16%)
Jan 06, 2015
4.880
5.150
4.810
5.090
420,147
+0.18(+3.67%)
Jan 05, 2015
4.700
4.940
4.550
4.910
431,578
+0.23(+4.91%)
Jan 02, 2015
4.410
4.690
4.340
4.680
248,932
+0.13(+2.86%)
Dec 31, 2014
4.450
4.550
4.550
4.550
501,500
+0.09(+2.02%)
Dec 30, 2014
4.400
4.520
4.360
4.460
443,587
+0.11(+2.53%)
Dec 29, 2014
4.380
4.420
4.210
4.350
248,924
-0.22(-4.81%)
Dec 26, 2014
4.410
4.625
4.410
4.570
129,430
+0.26(+6.03%)
Dec 24, 2014
4.210
4.310
4.310
4.310
96,900
+0.10(+2.38%)
Dec 23, 2014
4.100
4.530
4.100
4.210
228,144
+0.10(+2.43%)
Dec 22, 2014
4.440
4.440
4.060
4.110
205,049
-0.36(-8.05%)
Dec 19, 2014
4.590
4.630
4.400
4.470
257,496
-0.08(-1.76%)
Dec 18, 2014
4.440
4.590
4.350
4.550
222,724
+0.27(+6.31%)
Dec 17, 2014
3.940
4.280
3.810
4.280
260,753
+0.34(+8.63%)
Dec 16, 2014
4.120
4.190
3.890
3.940
322,213
-0.09(-2.23%)
Dec 15, 2014
4.170
4.440
4.030
4.030
261,579
-0.33(-7.57%)
Dec 12, 2014
4.390
4.510
4.200
4.360
185,030
-0.05(-1.13%)
Dec 11, 2014
4.460
4.650
4.310
4.410
171,357
-0.09(-2.00%)
Dec 10, 2014
4.670
4.681
4.440
4.500
243,146
-0.17(-3.64%)
Dec 09, 2014
4.500
4.750
4.490
4.670
235,692
+0.29(+6.62%)
Dec 08, 2014
4.320
4.460
4.090
4.380
191,894
+0.08(+1.86%)
Dec 05, 2014
4.060
4.360
4.050
4.300
234,281
+0.11(+2.63%)
Dec 04, 2014
4.240
4.250
4.080
4.190
169,243
+0.00(+0.00%)
Dec 03, 2014
4.180
4.320
4.100
4.190
234,325
+0.12(+2.95%)
Dec 02, 2014
4.180
4.270
3.960
4.070
254,278
-0.18(-4.24%)
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
.