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 (%)
Sep 30, 2014
4.120
4.250
4.030
4.060
264,812
-0.08(-1.93%)
Sep 29, 2014
4.250
4.250
4.131
4.140
156,694
-0.07(-1.66%)
Sep 26, 2014
4.210
4.290
4.160
4.210
210,303
-0.02(-0.47%)
Sep 25, 2014
4.150
4.280
4.090
4.230
310,930
+0.12(+2.92%)
Sep 24, 2014
4.150
4.230
4.070
4.110
163,017
-0.09(-2.14%)
Sep 23, 2014
4.030
4.220
4.010
4.200
173,527
+0.18(+4.48%)
Sep 22, 2014
4.150
4.190
4.000
4.020
339,748
-0.33(-7.59%)
Sep 19, 2014
4.540
4.630
4.330
4.350
1,065,438
-0.23(-5.02%)
Sep 18, 2014
4.620
4.670
4.530
4.580
186,151
-0.03(-0.65%)
Sep 17, 2014
4.750
4.840
4.572
4.610
134,544
-0.14(-2.95%)
Sep 16, 2014
4.690
4.800
4.599
4.750
124,859
+0.10(+2.15%)
Sep 15, 2014
4.590
4.730
4.590
4.650
149,033
+0.10(+2.20%)
Sep 12, 2014
4.650
4.690
4.510
4.550
124,371
-0.16(-3.40%)
Sep 11, 2014
4.580
4.727
4.480
4.710
137,510
+0.10(+2.17%)
Sep 10, 2014
4.650
4.710
4.560
4.610
84,465
-0.07(-1.50%)
Sep 09, 2014
4.510
4.710
4.510
4.680
128,319
+0.13(+2.86%)
Sep 08, 2014
4.710
4.710
4.500
4.550
216,472
-0.20(-4.21%)
Sep 05, 2014
4.740
4.819
4.650
4.750
152,513
+0.06(+1.28%)
Sep 04, 2014
4.960
5.030
4.660
4.690
274,576
-0.21(-4.29%)
Sep 03, 2014
4.940
4.990
4.900
4.900
267,221
-0.06(-1.21%)
Sep 02, 2014
4.960
5.050
4.930
4.960
206,675
-0.18(-3.50%)
Aug 29, 2014
5.150
5.140
5.140
5.140
165,300
+0.00(+0.00%)
Aug 28, 2014
5.160
5.310
5.120
5.140
121,260
+0.04(+0.78%)
Aug 27, 2014
5.090
5.200
5.020
5.100
221,568
+0.09(+1.80%)
Aug 26, 2014
4.950
5.050
4.880
5.010
195,350
+0.20(+4.16%)
Aug 25, 2014
4.830
4.920
4.810
4.810
211,332
-0.05(-1.03%)
Aug 22, 2014
4.850
4.940
4.810
4.860
170,887
-0.03(-0.61%)
Aug 21, 2014
4.990
4.990
4.840
4.890
227,249
-0.13(-2.59%)
Aug 20, 2014
4.970
5.090
4.970
5.020
139,918
+0.00(+0.00%)
Aug 19, 2014
5.040
5.090
4.960
5.020
237,685
-0.01(-0.20%)
Aug 18, 2014
5.080
5.100
4.970
5.030
362,121
-0.12(-2.33%)
Aug 15, 2014
5.060
5.220
5.000
5.150
454,686
-0.07(-1.34%)
Aug 14, 2014
5.380
5.390
5.190
5.220
334,294
-0.15(-2.79%)
Aug 13, 2014
5.760
5.760
5.290
5.370
472,643
-0.39(-6.77%)
Aug 12, 2014
5.720
5.900
5.680
5.760
263,082
+0.03(+0.52%)
Aug 11, 2014
5.550
5.760
5.550
5.730
149,418
+0.13(+2.32%)
Aug 08, 2014
5.630
5.750
5.580
5.600
153,287
-0.05(-0.88%)
Aug 07, 2014
5.560
5.730
5.460
5.650
167,868
+0.00(+0.00%)
Aug 06, 2014
5.560
5.720
5.541
5.650
202,413
+0.18(+3.29%)
Aug 05, 2014
5.400
5.500
5.250
5.470
262,920
+0.00(+0.00%)
Aug 04, 2014
5.450
5.520
5.450
5.470
108,570
-0.03(-0.55%)
Aug 01, 2014
5.540
5.590
5.430
5.500
139,412
+0.04(+0.73%)
Jul 31, 2014
5.480
5.550
5.390
5.460
181,493
-0.15(-2.67%)
Jul 30, 2014
5.580
5.610
5.390
5.610
205,239
-0.02(-0.36%)
Jul 29, 2014
5.730
5.770
5.600
5.630
139,734
-0.10(-1.75%)
Jul 28, 2014
5.600
5.730
5.500
5.730
158,642
+0.15(+2.69%)
Jul 25, 2014
5.300
5.580
5.270
5.580
167,578
+0.29(+5.48%)
Jul 24, 2014
5.420
5.420
5.250
5.290
151,956
-0.13(-2.40%)
Jul 23, 2014
5.520
5.667
5.360
5.420
147,061
-0.13(-2.34%)
Jul 22, 2014
5.730
5.730
5.520
5.550
109,400
-0.13(-2.29%)
Jul 21, 2014
5.680
5.730
5.520
5.680
215,498
+0.12(+2.16%)
Jul 18, 2014
5.600
5.670
5.380
5.560
171,751
-0.04(-0.71%)
Jul 17, 2014
5.410
5.610
5.320
5.600
163,961
+0.27(+5.07%)
Jul 16, 2014
5.320
5.480
5.300
5.330
240,069
+0.00(+0.00%)
Jul 15, 2014
5.670
5.710
5.320
5.330
263,346
-0.28(-4.99%)
Jul 14, 2014
5.500
5.780
5.430
5.610
282,899
-0.17(-2.94%)
Jul 11, 2014
5.520
5.790
5.480
5.780
351,237
+0.32(+5.86%)
Jul 10, 2014
6.190
6.190
5.450
5.460
676,219
-0.60(-9.90%)
Jul 09, 2014
5.890
6.070
5.780
6.060
326,040
+0.24(+4.12%)
Jul 08, 2014
5.610
5.860
5.610
5.820
362,609
+0.21(+3.74%)
Jul 07, 2014
5.560
5.680
5.550
5.610
181,190
-0.05(-0.88%)
Jul 03, 2014
5.350
5.660
5.660
5.660
195,300
+0.27(+5.01%)
Jul 02, 2014
5.500
5.530
5.390
5.390
173,303
-0.06(-1.10%)
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
.