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 30, 2012
4.400
4.640
4.280
4.520
593,988
+0.24(+5.61%)
Mar 29, 2012
4.560
4.710
4.280
4.280
1,058,911
-0.15(-3.39%)
Mar 28, 2012
5.320
5.330
4.290
4.430
2,085,853
-1.00(-18.42%)
Mar 27, 2012
5.620
5.620
5.380
5.430
356,409
-0.22(-3.89%)
Mar 26, 2012
6.110
6.190
5.480
5.650
657,223
-0.49(-7.98%)
Mar 23, 2012
5.980
6.180
5.930
6.140
140,187
+0.30(+5.14%)
Mar 22, 2012
6.000
6.000
5.830
5.840
113,057
-0.22(-3.63%)
Mar 21, 2012
6.070
6.160
6.000
6.060
73,653
+0.06(+1.00%)
Mar 20, 2012
5.900
6.000
5.780
6.000
166,369
+0.02(+0.33%)
Mar 19, 2012
6.040
6.190
5.980
5.980
145,018
-0.09(-1.48%)
Mar 16, 2012
6.120
6.230
6.050
6.070
148,368
-0.07(-1.14%)
Mar 15, 2012
6.030
6.200
6.000
6.140
131,595
+0.08(+1.32%)
Mar 14, 2012
6.250
6.250
6.020
6.060
202,399
-0.24(-3.81%)
Mar 13, 2012
6.330
6.460
6.280
6.300
76,888
-0.02(-0.32%)
Mar 12, 2012
6.460
6.500
6.290
6.320
71,160
-0.17(-2.62%)
Mar 09, 2012
6.480
6.740
6.370
6.490
114,276
-0.02(-0.31%)
Mar 08, 2012
6.670
6.780
6.420
6.510
90,077
+0.03(+0.46%)
Mar 07, 2012
6.270
6.550
6.230
6.480
163,660
+0.24(+3.85%)
Mar 06, 2012
6.300
6.300
6.000
6.240
437,646
-0.25(-3.85%)
Mar 05, 2012
6.840
6.890
6.480
6.490
276,481
-0.36(-5.26%)
Mar 02, 2012
7.030
7.035
6.810
6.850
319,621
-0.25(-3.52%)
Mar 01, 2012
7.110
7.190
6.850
7.100
183,111
+0.10(+1.43%)
Feb 29, 2012
7.450
7.670
6.820
7.000
545,737
-0.35(-4.76%)
Feb 28, 2012
7.030
7.350
7.020
7.350
488,334
+0.39(+5.60%)
Feb 27, 2012
6.890
7.020
6.800
6.960
130,359
+0.12(+1.75%)
Feb 24, 2012
7.050
7.060
6.820
6.840
163,467
-0.22(-3.12%)
Feb 23, 2012
6.910
7.100
6.850
7.060
441,765
+0.16(+2.32%)
Feb 22, 2012
6.770
6.900
6.746
6.900
216,411
+0.12(+1.77%)
Feb 21, 2012
6.740
6.850
6.710
6.780
246,162
+0.07(+1.04%)
Feb 17, 2012
6.630
6.730
6.530
6.710
84,195
+0.08(+1.21%)
Feb 16, 2012
6.150
6.660
6.100
6.630
198,204
+0.41(+6.59%)
Feb 15, 2012
6.400
6.430
6.210
6.220
74,092
-0.10(-1.58%)
Feb 14, 2012
6.360
6.430
6.200
6.320
80,316
-0.11(-1.71%)
Feb 13, 2012
6.400
6.550
6.360
6.430
108,928
+0.06(+0.94%)
Feb 10, 2012
6.380
6.380
6.210
6.370
129,155
-0.07(-1.09%)
Feb 09, 2012
6.610
6.670
6.430
6.440
110,455
-0.12(-1.83%)
Feb 08, 2012
6.690
6.750
6.520
6.560
90,811
-0.09(-1.35%)
Feb 07, 2012
6.500
6.750
6.390
6.650
119,360
+0.13(+1.99%)
Feb 06, 2012
6.490
6.740
6.490
6.520
86,517
-0.07(-1.06%)
Feb 03, 2012
6.590
6.760
6.520
6.590
307,018
-0.03(-0.45%)
Feb 02, 2012
6.560
6.810
6.560
6.620
151,185
+0.04(+0.61%)
Feb 01, 2012
6.760
6.760
6.460
6.580
186,239
-0.13(-1.94%)
Jan 31, 2012
6.870
6.910
6.630
6.710
208,208
-0.09(-1.32%)
Jan 30, 2012
6.830
6.830
6.600
6.800
128,861
-0.03(-0.44%)
Jan 27, 2012
6.660
6.860
6.600
6.830
160,672
+0.13(+1.94%)
Jan 26, 2012
6.660
6.820
6.580
6.700
262,735
+0.16(+2.45%)
Jan 25, 2012
6.010
6.600
5.940
6.540
319,648
+0.39(+6.34%)
Jan 24, 2012
6.120
6.200
5.970
6.150
128,414
-0.10(-1.60%)
Jan 23, 2012
5.700
6.260
5.650
6.250
344,194
+0.65(+11.61%)
Jan 20, 2012
5.590
5.620
5.436
5.600
98,276
+0.00(+0.00%)
Jan 19, 2012
5.550
5.630
5.530
5.600
90,679
+0.06(+1.08%)
Jan 18, 2012
5.650
5.685
5.450
5.540
125,849
-0.17(-2.98%)
Jan 17, 2012
5.910
6.022
5.640
5.710
136,717
-0.06(-1.04%)
Jan 13, 2012
5.690
5.790
5.600
5.770
94,528
-0.01(-0.17%)
Jan 12, 2012
5.900
5.900
5.730
5.780
111,243
-0.02(-0.34%)
Jan 11, 2012
5.850
5.860
5.650
5.800
104,058
-0.01(-0.17%)
Jan 10, 2012
5.840
5.880
5.780
5.810
125,137
+0.15(+2.65%)
Jan 09, 2012
5.630
5.740
5.561
5.660
108,985
+0.04(+0.71%)
Jan 06, 2012
5.740
5.820
5.600
5.620
84,118
-0.13(-2.26%)
Jan 05, 2012
5.730
5.859
5.570
5.750
130,897
-0.05(-0.86%)
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
.