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: 6:30 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 (%)
Sep 30, 2013
3.730
3.760
3.620
3.650
137,070
-0.08(-2.14%)
Sep 27, 2013
3.750
3.860
3.665
3.730
189,695
+0.00(+0.00%)
Sep 26, 2013
3.930
3.979
3.650
3.730
324,890
-0.19(-4.85%)
Sep 25, 2013
3.810
3.970
3.810
3.920
206,833
+0.13(+3.43%)
Sep 24, 2013
3.680
3.900
3.630
3.790
228,364
+0.07(+1.88%)
Sep 23, 2013
3.860
3.970
3.700
3.720
206,848
-0.15(-3.88%)
Sep 20, 2013
4.100
4.120
3.830
3.870
459,304
-0.37(-8.73%)
Sep 19, 2013
4.340
4.440
4.110
4.240
461,631
-0.04(-0.93%)
Sep 18, 2013
3.770
4.330
3.740
4.280
430,221
+0.46(+12.04%)
Sep 17, 2013
3.800
3.860
3.761
3.820
93,944
+0.03(+0.79%)
Sep 16, 2013
3.860
3.860
3.710
3.790
202,520
+0.01(+0.26%)
Sep 13, 2013
3.690
3.850
3.630
3.780
199,892
+0.04(+1.07%)
Sep 12, 2013
3.870
3.870
3.700
3.740
374,440
-0.29(-7.20%)
Sep 11, 2013
3.960
4.090
3.860
4.030
115,110
+0.07(+1.77%)
Sep 10, 2013
4.140
4.140
3.880
3.960
288,485
-0.30(-7.04%)
Sep 09, 2013
4.210
4.280
4.100
4.260
187,347
+0.04(+0.95%)
Sep 06, 2013
4.160
4.280
4.160
4.220
191,647
+0.14(+3.43%)
Sep 05, 2013
4.220
4.240
4.000
4.080
283,838
-0.14(-3.32%)
Sep 04, 2013
4.140
4.279
4.100
4.220
199,060
-0.03(-0.71%)
Sep 03, 2013
4.320
4.380
4.161
4.250
257,150
+0.10(+2.41%)
Aug 30, 2013
4.170
4.310
4.090
4.150
172,000
-0.08(-1.89%)
Aug 29, 2013
4.200
4.380
4.060
4.230
299,748
-0.02(-0.47%)
Aug 28, 2013
4.420
4.480
4.220
4.250
281,042
-0.05(-1.16%)
Aug 27, 2013
4.580
4.699
4.210
4.300
446,077
-0.17(-3.80%)
Aug 26, 2013
4.400
4.540
4.380
4.470
364,330
+0.08(+1.82%)
Aug 23, 2013
4.260
4.410
4.260
4.390
257,738
+0.11(+2.57%)
Aug 22, 2013
4.200
4.350
4.180
4.280
259,095
+0.08(+1.90%)
Aug 21, 2013
4.280
4.300
4.120
4.200
197,310
-0.11(-2.55%)
Aug 20, 2013
4.330
4.449
4.250
4.310
269,170
-0.02(-0.46%)
Aug 19, 2013
4.390
4.459
4.170
4.330
264,540
-0.01(-0.23%)
Aug 16, 2013
4.480
4.580
4.260
4.340
563,635
-0.05(-1.14%)
Aug 15, 2013
4.070
4.470
4.030
4.390
446,298
+0.30(+7.33%)
Aug 14, 2013
3.860
4.100
3.830
4.090
311,212
+0.24(+6.23%)
Aug 13, 2013
3.820
3.860
3.630
3.850
320,712
+0.03(+0.79%)
Aug 12, 2013
3.770
3.890
3.710
3.820
343,597
+0.28(+7.91%)
Aug 09, 2013
3.350
3.590
3.290
3.540
194,752
+0.21(+6.31%)
Aug 08, 2013
3.170
3.380
3.170
3.330
234,960
+0.21(+6.73%)
Aug 07, 2013
3.220
3.250
3.090
3.120
165,095
-0.10(-3.11%)
Aug 06, 2013
3.350
3.360
3.200
3.220
224,171
-0.16(-4.73%)
Aug 05, 2013
3.450
3.450
3.320
3.380
124,882
-0.07(-2.03%)
Aug 02, 2013
3.460
3.560
3.400
3.450
120,201
+0.03(+0.88%)
Aug 01, 2013
3.510
3.520
3.400
3.420
119,066
-0.07(-2.01%)
Jul 31, 2013
3.500
3.580
3.420
3.490
166,362
-0.04(-1.13%)
Jul 30, 2013
3.640
3.660
3.470
3.530
224,353
-0.15(-4.08%)
Jul 29, 2013
3.610
3.690
3.600
3.680
271,748
-0.03(-0.81%)
Jul 26, 2013
3.690
3.710
3.555
3.710
147,691
+0.00(+0.00%)
Jul 25, 2013
3.700
3.840
3.680
3.710
180,313
-0.03(-0.80%)
Jul 24, 2013
3.820
3.850
3.620
3.740
203,913
-0.09(-2.35%)
Jul 23, 2013
3.680
3.850
3.570
3.830
280,276
+0.15(+4.08%)
Jul 22, 2013
3.650
3.710
3.500
3.680
312,540
+0.23(+6.67%)
Jul 19, 2013
3.450
3.469
3.360
3.450
123,695
+0.02(+0.58%)
Jul 18, 2013
3.390
3.450
3.285
3.430
136,376
+0.05(+1.48%)
Jul 17, 2013
3.540
3.540
3.321
3.380
160,234
-0.12(-3.43%)
Jul 16, 2013
3.320
3.500
3.290
3.500
221,366
+0.18(+5.42%)
Jul 15, 2013
3.370
3.372
3.270
3.320
113,911
-0.01(-0.30%)
Jul 12, 2013
3.400
3.420
3.240
3.330
174,706
-0.09(-2.63%)
Jul 11, 2013
3.300
3.430
3.290
3.420
387,168
+0.25(+7.89%)
Jul 10, 2013
3.150
3.190
3.040
3.170
221,707
-0.01(-0.31%)
Jul 09, 2013
3.110
3.180
3.070
3.180
117,030
+0.11(+3.58%)
Jul 08, 2013
3.060
3.090
3.020
3.070
217,856
+0.03(+0.99%)
Jul 05, 2013
3.030
3.050
2.930
3.040
204,206
-0.10(-3.18%)
Jul 03, 2013
3.200
3.270
3.110
3.140
121,563
-0.02(-0.63%)
Jul 02, 2013
3.280
3.288
3.100
3.160
232,712
-0.07(-2.17%)
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
.