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
)
6.080
+0.290 (+5.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2016
4.010
4.070
3.890
3.900
312,266
-0.10(-2.50%)
Mar 30, 2016
4.030
4.040
3.912
4.000
812,604
+0.00(+0.00%)
Mar 29, 2016
3.750
4.020
3.700
4.000
455,342
+0.25(+6.67%)
Mar 28, 2016
3.800
3.800
3.670
3.750
327,955
-0.03(-0.79%)
Mar 24, 2016
3.810
3.780
3.780
3.780
442,400
-0.05(-1.31%)
Mar 23, 2016
3.810
3.950
3.720
3.830
577,168
-0.15(-3.77%)
Mar 22, 2016
4.020
4.050
3.860
3.980
491,747
-0.02(-0.50%)
Mar 21, 2016
3.890
4.060
3.880
4.000
732,771
+0.07(+1.78%)
Mar 18, 2016
4.000
4.090
3.850
3.930
3,262,100
-0.07(-1.75%)
Mar 17, 2016
4.030
4.300
3.945
4.000
1,201,625
+0.12(+3.09%)
Mar 16, 2016
3.540
3.890
3.500
3.880
696,809
+0.28(+7.78%)
Mar 15, 2016
3.800
3.800
3.500
3.600
1,256,539
-0.30(-7.69%)
Mar 14, 2016
4.010
4.130
3.880
3.900
1,079,924
-0.11(-2.74%)
Mar 11, 2016
4.130
4.200
3.970
4.010
417,220
-0.12(-2.91%)
Mar 10, 2016
3.950
4.220
3.930
4.130
617,990
+0.19(+4.82%)
Mar 09, 2016
3.830
3.970
3.780
3.940
501,518
+0.06(+1.55%)
Mar 08, 2016
4.010
4.030
3.780
3.880
514,469
-0.04(-1.02%)
Mar 07, 2016
4.060
4.210
3.780
3.920
946,151
+0.04(+1.03%)
Mar 04, 2016
3.610
4.270
3.610
3.880
1,292,925
+0.27(+7.48%)
Mar 03, 2016
3.440
3.650
3.440
3.610
497,685
+0.15(+4.34%)
Mar 02, 2016
3.380
3.500
3.350
3.460
242,132
+0.09(+2.67%)
Mar 01, 2016
3.470
3.470
3.320
3.370
344,901
-0.08(-2.32%)
Feb 29, 2016
3.420
3.530
3.370
3.450
398,962
+0.03(+0.88%)
Feb 26, 2016
3.500
3.560
3.400
3.420
399,493
-0.13(-3.66%)
Feb 25, 2016
3.460
3.550
3.400
3.550
226,844
+0.07(+2.01%)
Feb 24, 2016
3.550
3.620
3.380
3.480
342,946
+0.04(+1.16%)
Feb 23, 2016
3.460
3.510
3.380
3.440
450,496
+0.01(+0.29%)
Feb 22, 2016
3.470
3.610
3.400
3.430
397,393
-0.09(-2.56%)
Feb 19, 2016
3.590
3.630
3.470
3.520
434,191
-0.09(-2.49%)
Feb 18, 2016
3.230
3.650
3.230
3.610
566,396
+0.32(+9.73%)
Feb 17, 2016
3.300
3.425
3.190
3.290
250,767
+0.01(+0.30%)
Feb 16, 2016
3.370
3.370
3.150
3.280
665,115
-0.24(-6.82%)
Feb 12, 2016
3.420
3.520
3.520
3.520
393,300
+0.08(+2.33%)
Feb 11, 2016
3.470
3.520
3.260
3.440
846,796
+0.23(+7.17%)
Feb 10, 2016
3.130
3.210
2.910
3.210
450,608
+0.10(+3.22%)
Feb 09, 2016
3.270
3.340
3.050
3.110
360,233
-0.13(-4.01%)
Feb 08, 2016
3.300
3.550
3.230
3.240
771,444
+0.00(+0.00%)
Feb 05, 2016
2.930
3.240
2.865
3.240
593,701
+0.26(+8.72%)
Feb 04, 2016
2.790
3.060
2.773
2.980
654,108
+0.24(+8.76%)
Feb 03, 2016
2.600
2.740
2.580
2.740
498,806
+0.14(+5.38%)
Feb 02, 2016
2.580
2.610
2.510
2.600
149,063
+0.03(+1.17%)
Feb 01, 2016
2.550
2.620
2.530
2.570
324,067
+0.02(+0.78%)
Jan 29, 2016
2.450
2.550
2.450
2.550
156,909
+0.10(+4.08%)
Jan 28, 2016
2.440
2.510
2.370
2.450
219,450
-0.02(-0.81%)
Jan 27, 2016
2.450
2.510
2.400
2.470
260,687
+0.04(+1.65%)
Jan 26, 2016
2.370
2.440
2.370
2.430
338,984
+0.10(+4.29%)
Jan 25, 2016
2.420
2.445
2.320
2.330
262,066
+0.02(+0.87%)
Jan 22, 2016
2.220
2.340
2.180
2.310
208,526
+0.11(+5.00%)
Jan 21, 2016
2.160
2.220
2.080
2.200
234,983
+0.05(+2.33%)
Jan 20, 2016
2.050
2.150
2.010
2.150
328,043
+0.12(+5.91%)
Jan 19, 2016
2.210
2.220
2.000
2.030
591,923
-0.12(-5.58%)
Jan 15, 2016
2.320
2.150
2.150
2.150
335,100
-0.08(-3.59%)
Jan 14, 2016
2.300
2.300
2.180
2.230
309,689
-0.05(-2.19%)
Jan 13, 2016
2.290
2.340
2.200
2.280
362,779
+0.04(+1.79%)
Jan 12, 2016
2.370
2.370
2.200
2.240
413,212
-0.17(-7.05%)
Jan 11, 2016
2.580
2.580
2.370
2.410
413,245
-0.11(-4.37%)
Jan 08, 2016
2.480
2.630
2.390
2.520
897,260
+0.04(+1.61%)
Jan 07, 2016
2.420
2.490
2.370
2.480
299,338
+0.12(+5.08%)
Jan 06, 2016
2.410
2.420
2.340
2.360
146,161
-0.03(-1.26%)
Jan 05, 2016
2.380
2.390
2.330
2.390
219,972
+0.06(+2.58%)
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
.