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 (%)
Jun 30, 2015
3.610
3.710
3.560
3.660
325,672
+0.02(+0.55%)
Jun 29, 2015
3.720
3.750
3.620
3.640
226,450
-0.08(-2.15%)
Jun 26, 2015
3.790
3.850
3.710
3.720
180,386
-0.08(-2.11%)
Jun 25, 2015
3.860
3.880
3.760
3.800
154,787
-0.07(-1.81%)
Jun 24, 2015
3.890
3.940
3.800
3.870
198,997
-0.02(-0.51%)
Jun 23, 2015
3.910
3.950
3.850
3.890
145,195
-0.04(-1.02%)
Jun 22, 2015
3.910
3.970
3.800
3.930
244,063
+0.01(+0.26%)
Jun 19, 2015
4.030
4.030
3.900
3.920
253,440
-0.07(-1.75%)
Jun 18, 2015
4.080
4.130
3.950
3.990
363,156
-0.04(-0.99%)
Jun 17, 2015
3.980
4.040
3.866
4.030
436,165
+0.10(+2.54%)
Jun 16, 2015
3.680
3.980
3.660
3.930
1,051,684
+0.22(+5.93%)
Jun 15, 2015
3.650
3.770
3.610
3.710
196,746
+0.05(+1.37%)
Jun 12, 2015
3.750
3.770
3.650
3.660
190,210
-0.12(-3.17%)
Jun 11, 2015
3.700
3.810
3.675
3.780
346,705
+0.04(+1.07%)
Jun 10, 2015
3.790
3.800
3.670
3.740
467,685
+0.06(+1.63%)
Jun 09, 2015
3.690
3.750
3.610
3.680
310,591
+0.01(+0.27%)
Jun 08, 2015
3.680
3.690
3.560
3.670
243,151
+0.04(+1.10%)
Jun 05, 2015
3.640
3.700
3.600
3.630
302,049
-0.05(-1.36%)
Jun 04, 2015
3.780
3.780
3.670
3.680
316,214
-0.10(-2.65%)
Jun 03, 2015
3.890
3.890
3.770
3.780
341,099
-0.08(-2.07%)
Jun 02, 2015
3.710
3.930
3.710
3.860
377,649
+0.15(+4.04%)
Jun 01, 2015
3.830
3.830
3.710
3.710
109,355
-0.10(-2.62%)
May 29, 2015
3.750
3.860
3.750
3.810
105,083
+0.06(+1.60%)
May 28, 2015
3.740
3.790
3.700
3.750
215,478
+0.01(+0.27%)
May 27, 2015
3.700
3.760
3.660
3.740
148,223
+0.05(+1.36%)
May 26, 2015
3.770
3.770
3.660
3.690
443,892
-0.18(-4.65%)
May 22, 2015
3.760
3.870
3.870
3.870
236,600
+0.09(+2.38%)
May 21, 2015
3.840
3.840
3.772
3.780
93,725
-0.07(-1.82%)
May 20, 2015
3.860
3.950
3.830
3.850
177,993
-0.01(-0.26%)
May 19, 2015
3.830
3.940
3.780
3.860
207,249
-0.04(-1.03%)
May 18, 2015
4.000
4.000
3.900
3.900
103,036
-0.03(-0.76%)
May 15, 2015
3.820
4.040
3.785
3.930
1,161,466
+0.10(+2.61%)
May 14, 2015
4.020
4.060
3.780
3.830
653,087
-0.13(-3.28%)
May 13, 2015
3.880
4.040
3.810
3.960
680,667
+0.18(+4.76%)
May 12, 2015
3.710
3.820
3.700
3.780
149,052
+0.02(+0.53%)
May 11, 2015
3.790
3.870
3.750
3.760
175,759
+0.03(+0.80%)
May 08, 2015
3.760
3.770
3.650
3.730
129,625
+0.05(+1.36%)
May 07, 2015
3.670
3.700
3.580
3.680
163,974
-0.04(-1.08%)
May 06, 2015
3.740
3.790
3.650
3.720
121,318
-0.02(-0.53%)
May 05, 2015
3.790
3.840
3.720
3.740
173,376
-0.04(-1.06%)
May 04, 2015
3.850
3.860
3.740
3.780
163,312
+0.04(+1.07%)
May 01, 2015
3.720
3.800
3.715
3.740
145,554
-0.05(-1.32%)
Apr 30, 2015
3.860
3.860
3.720
3.790
220,609
-0.13(-3.32%)
Apr 29, 2015
3.840
4.020
3.770
3.920
325,717
+0.09(+2.35%)
Apr 28, 2015
3.700
3.870
3.680
3.830
205,525
+0.16(+4.36%)
Apr 27, 2015
3.720
3.861
3.670
3.670
409,020
+0.02(+0.55%)
Apr 24, 2015
3.670
3.750
3.591
3.650
235,382
-0.04(-1.08%)
Apr 23, 2015
3.510
3.720
3.505
3.690
311,384
+0.20(+5.73%)
Apr 22, 2015
3.600
3.610
3.470
3.490
216,554
-0.11(-3.06%)
Apr 21, 2015
3.600
3.640
3.560
3.600
273,084
+0.01(+0.28%)
Apr 20, 2015
3.440
3.630
3.410
3.590
584,543
+0.18(+5.28%)
Apr 17, 2015
3.520
3.560
3.400
3.410
214,135
-0.09(-2.57%)
Apr 16, 2015
3.660
3.680
3.480
3.500
260,216
-0.17(-4.63%)
Apr 15, 2015
3.580
3.680
3.500
3.670
271,974
+0.13(+3.67%)
Apr 14, 2015
3.600
3.620
3.490
3.540
381,433
-0.07(-1.94%)
Apr 13, 2015
3.750
3.760
3.580
3.610
180,338
-0.11(-2.96%)
Apr 10, 2015
3.780
3.820
3.700
3.720
205,513
+0.02(+0.54%)
Apr 09, 2015
3.750
3.750
3.620
3.700
205,018
-0.07(-1.86%)
Apr 08, 2015
3.930
3.930
3.750
3.770
218,966
-0.16(-4.07%)
Apr 07, 2015
3.940
3.990
3.910
3.930
150,638
-0.06(-1.50%)
Apr 06, 2015
4.040
4.070
3.930
3.990
241,722
+0.14(+3.64%)
Apr 02, 2015
3.840
3.850
3.850
3.850
249,100
+0.03(+0.79%)
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
.