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
)
4.850
+0.260 (+5.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2013
3.140
3.170
3.030
3.160
225,766
-0.01(-0.32%)
Apr 29, 2013
3.090
3.180
3.050
3.170
225,774
+0.15(+4.97%)
Apr 26, 2013
3.160
3.110
2.980
3.020
286,063
-0.09(-2.89%)
Apr 25, 2013
3.150
3.260
3.060
3.110
413,101
+0.11(+3.67%)
Apr 24, 2013
2.800
3.000
2.780
3.000
275,622
+0.26(+9.49%)
Apr 23, 2013
2.830
2.860
2.700
2.740
310,692
-0.12(-4.20%)
Apr 22, 2013
3.000
3.010
2.800
2.860
265,052
-0.10(-3.38%)
Apr 19, 2013
2.920
3.000
2.780
2.960
294,019
+0.11(+3.86%)
Apr 18, 2013
2.770
2.870
2.610
2.850
491,398
+0.24(+9.20%)
Apr 17, 2013
3.050
3.057
2.610
2.610
872,113
-0.46(-14.98%)
Apr 16, 2013
3.260
3.360
3.030
3.070
601,471
+0.02(+0.66%)
Apr 15, 2013
3.320
3.340
3.040
3.050
882,863
-0.52(-14.57%)
Apr 12, 2013
3.740
3.780
3.520
3.570
529,710
-0.29(-7.51%)
Apr 11, 2013
3.920
3.977
3.830
3.860
126,045
-0.02(-0.52%)
Apr 10, 2013
4.010
4.010
3.800
3.880
232,916
-0.17(-4.20%)
Apr 09, 2013
3.930
4.120
3.930
4.050
203,579
+0.18(+4.65%)
Apr 08, 2013
3.980
4.000
3.840
3.870
143,231
-0.08(-2.03%)
Apr 05, 2013
3.960
4.010
3.820
3.950
248,490
+0.04(+1.02%)
Apr 04, 2013
3.770
3.930
3.640
3.910
456,016
+0.12(+3.17%)
Apr 03, 2013
4.000
4.019
3.620
3.790
551,227
-0.19(-4.77%)
Apr 02, 2013
4.080
4.080
3.920
3.980
305,997
-0.15(-3.63%)
Apr 01, 2013
4.300
4.310
4.080
4.130
210,922
-0.17(-3.95%)
Mar 28, 2013
4.360
4.370
4.250
4.300
136,299
-0.06(-1.38%)
Mar 27, 2013
4.270
4.380
4.270
4.360
103,320
+0.04(+0.93%)
Mar 26, 2013
4.200
4.330
4.190
4.320
205,929
+0.08(+1.89%)
Mar 25, 2013
4.380
4.400
4.200
4.240
153,726
-0.12(-2.75%)
Mar 22, 2013
4.300
4.440
4.290
4.360
214,954
+0.03(+0.69%)
Mar 21, 2013
4.380
4.480
4.290
4.330
381,880
+0.00(+0.00%)
Mar 20, 2013
4.350
4.380
4.280
4.330
110,751
-0.01(-0.23%)
Mar 19, 2013
4.380
4.450
4.310
4.340
186,138
+0.00(+0.00%)
Mar 18, 2013
4.320
4.450
4.320
4.340
221,033
+0.01(+0.23%)
Mar 15, 2013
4.350
4.380
4.300
4.330
987,695
+0.03(+0.70%)
Mar 14, 2013
4.310
4.360
4.257
4.300
103,806
-0.04(-0.92%)
Mar 13, 2013
4.290
4.355
4.240
4.340
224,186
+0.07(+1.64%)
Mar 12, 2013
4.310
4.399
4.270
4.270
251,291
+0.04(+0.95%)
Mar 11, 2013
4.280
4.310
4.200
4.230
210,511
+0.02(+0.48%)
Mar 08, 2013
4.160
4.320
4.000
4.210
495,633
+0.02(+0.48%)
Mar 07, 2013
4.230
4.300
4.120
4.190
397,589
-0.01(-0.24%)
Mar 06, 2013
4.030
4.250
3.850
4.200
475,142
+0.31(+7.97%)
Mar 05, 2013
3.920
4.060
3.890
3.890
302,961
+0.07(+1.83%)
Mar 04, 2013
3.850
3.910
3.760
3.820
526,609
-0.04(-1.04%)
Mar 01, 2013
3.880
3.910
3.810
3.860
531,805
+0.04(+1.05%)
Feb 28, 2013
3.970
3.990
3.820
3.820
684,973
-0.16(-4.02%)
Feb 27, 2013
4.080
4.100
3.980
3.980
140,448
-0.10(-2.45%)
Feb 26, 2013
4.050
4.140
3.940
4.080
191,408
+0.05(+1.24%)
Feb 25, 2013
4.010
4.120
3.950
4.030
224,412
+0.05(+1.26%)
Feb 22, 2013
3.950
4.000
3.860
3.980
268,166
+0.05(+1.27%)
Feb 21, 2013
3.879
3.960
3.870
3.930
407,480
+0.09(+2.34%)
Feb 20, 2013
4.110
4.150
3.830
3.840
903,865
-0.37(-8.79%)
Feb 19, 2013
4.280
4.280
4.020
4.210
769,635
-0.03(-0.71%)
Feb 15, 2013
4.340
4.370
4.210
4.240
448,526
-0.15(-3.42%)
Feb 14, 2013
4.560
4.560
4.350
4.390
332,298
-0.13(-2.88%)
Feb 13, 2013
4.620
4.670
4.500
4.520
243,434
-0.10(-2.16%)
Feb 12, 2013
4.640
4.680
4.600
4.620
409,034
+0.01(+0.22%)
Feb 11, 2013
4.470
4.660
4.320
4.610
739,094
+0.05(+1.10%)
Feb 08, 2013
4.580
4.640
4.520
4.560
195,920
-0.02(-0.44%)
Feb 07, 2013
4.540
4.720
4.520
4.580
387,647
+0.03(+0.66%)
Feb 06, 2013
4.700
4.800
4.510
4.550
619,745
+0.35(+8.33%)
Feb 04, 2013
4.180
4.300
4.133
4.200
84,669
-0.01(-0.24%)
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
.