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
)
6.250
+0.010 (+0.16%)
Streaming Delayed Price
Updated: 9:32 AM EDT, Jun 3, 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 28, 2018
4.340
4.450
4.330
4.370
630,100
+0.07(+1.63%)
Sep 27, 2018
4.240
4.360
4.210
4.300
830,958
+0.04(+0.94%)
Sep 26, 2018
4.360
4.360
4.180
4.260
987,387
-0.13(-2.96%)
Sep 25, 2018
4.410
4.500
4.385
4.390
630,222
+0.02(+0.46%)
Sep 24, 2018
4.400
4.490
4.360
4.370
782,996
+0.00(+0.00%)
Sep 21, 2018
4.430
4.500
4.340
4.370
1,470,500
-0.14(-3.10%)
Sep 20, 2018
4.550
4.570
4.430
4.510
1,099,123
+0.03(+0.67%)
Sep 19, 2018
4.430
4.560
4.390
4.480
843,303
+0.16(+3.70%)
Sep 18, 2018
4.420
4.445
4.320
4.320
726,767
-0.08(-1.82%)
Sep 17, 2018
4.260
4.440
4.200
4.400
699,776
+0.19(+4.51%)
Sep 14, 2018
4.310
4.310
4.200
4.210
701,200
-0.08(-1.86%)
Sep 13, 2018
4.480
4.497
4.260
4.290
900,552
-0.10(-2.28%)
Sep 12, 2018
4.220
4.465
4.210
4.390
829,241
+0.19(+4.52%)
Sep 11, 2018
4.150
4.220
4.090
4.200
802,173
+0.00(+0.00%)
Sep 10, 2018
4.280
4.310
4.200
4.200
933,111
-0.08(-1.87%)
Sep 07, 2018
4.310
4.410
4.260
4.280
620,600
-0.05(-1.15%)
Sep 06, 2018
4.360
4.470
4.320
4.330
655,353
-0.03(-0.69%)
Sep 05, 2018
4.400
4.450
4.330
4.360
825,654
-0.04(-0.91%)
Sep 04, 2018
4.490
4.490
4.360
4.400
787,271
-0.18(-3.93%)
Aug 31, 2018
4.580
4.580
4.580
0
+0.00(+0.00%)
Aug 30, 2018
4.580
4.630
4.530
4.580
520,967
-0.05(-1.08%)
Aug 29, 2018
4.600
4.650
4.540
4.630
499,251
+0.07(+1.54%)
Aug 28, 2018
4.710
4.740
4.510
4.560
553,933
-0.10(-2.15%)
Aug 27, 2018
4.670
4.740
4.660
4.660
463,587
-0.01(-0.21%)
Aug 24, 2018
4.600
4.740
4.570
4.670
543,500
+0.15(+3.32%)
Aug 23, 2018
4.650
4.650
4.490
4.520
604,518
-0.16(-3.42%)
Aug 22, 2018
4.680
4.700
4.620
4.680
500,656
+0.05(+1.08%)
Aug 21, 2018
4.530
4.670
4.530
4.630
714,683
+0.10(+2.21%)
Aug 20, 2018
4.560
4.620
4.500
4.530
626,937
+0.00(+0.00%)
Aug 17, 2018
4.410
4.570
4.405
4.530
1,084,400
+0.16(+3.66%)
Aug 16, 2018
4.380
4.490
4.360
4.370
938,145
-0.01(-0.23%)
Aug 15, 2018
4.590
4.595
4.360
4.380
1,253,370
-0.27(-5.81%)
Aug 14, 2018
4.590
4.710
4.550
4.650
1,263,502
+0.08(+1.75%)
Aug 13, 2018
4.730
4.740
4.540
4.570
1,154,239
-0.20(-4.19%)
Aug 10, 2018
4.680
4.770
4.680
4.770
722,200
+0.05(+1.06%)
Aug 09, 2018
4.920
4.960
4.695
4.720
1,007,185
-0.23(-4.65%)
Aug 08, 2018
4.950
5.000
4.880
4.950
933,832
-0.05(-1.00%)
Aug 07, 2018
5.350
5.360
5.000
5.000
1,060,839
-0.34(-6.37%)
Aug 06, 2018
5.310
5.400
5.310
5.340
336,678
+0.00(+0.00%)
Aug 03, 2018
5.380
5.430
5.340
5.340
481,300
-0.02(-0.37%)
Aug 02, 2018
5.360
5.455
5.280
5.360
564,465
-0.02(-0.37%)
Aug 01, 2018
5.450
5.515
5.380
5.380
1,061,470
-0.09(-1.65%)
Jul 31, 2018
5.430
5.550
5.430
5.470
540,649
+0.04(+0.74%)
Jul 30, 2018
5.420
5.490
5.420
5.430
405,490
-0.02(-0.37%)
Jul 27, 2018
5.540
5.560
5.430
5.450
514,600
-0.06(-1.09%)
Jul 26, 2018
5.590
5.640
5.510
5.510
766,079
-0.15(-2.65%)
Jul 25, 2018
5.550
5.665
5.550
5.660
489,514
+0.13(+2.35%)
Jul 24, 2018
5.490
5.560
5.450
5.530
568,444
+0.08(+1.47%)
Jul 23, 2018
5.440
5.560
5.430
5.450
485,716
-0.05(-0.91%)
Jul 20, 2018
5.470
5.580
5.470
5.500
681,456
+0.06(+1.10%)
Jul 19, 2018
5.360
5.510
5.310
5.440
651,778
-0.02(-0.37%)
Jul 18, 2018
5.400
5.515
5.400
5.460
492,037
+0.04(+0.74%)
Jul 17, 2018
5.400
5.490
5.400
5.420
703,985
-0.01(-0.18%)
Jul 16, 2018
5.560
5.560
5.420
5.430
515,854
-0.10(-1.81%)
Jul 13, 2018
5.450
5.540
5.400
5.530
482,721
+0.05(+0.91%)
Jul 12, 2018
5.500
5.540
5.480
5.480
595,021
+0.01(+0.18%)
Jul 11, 2018
5.660
5.670
5.470
5.470
1,139,801
-0.22(-3.87%)
Jul 10, 2018
5.850
5.870
5.690
5.690
678,589
-0.21(-3.56%)
Jul 09, 2018
5.920
5.940
5.860
5.900
692,977
+0.04(+0.68%)
Jul 06, 2018
5.830
5.910
5.800
5.860
748,290
+0.05(+0.86%)
Jul 05, 2018
5.870
5.890
5.770
5.810
503,553
-0.03(-0.51%)
Jul 03, 2018
5.840
5.840
5.840
0
+0.10(+1.74%)
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
.