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
)
5.840
+0.410 (+7.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2015
3.860
3.860
3.720
3.790
220,609
-0.13(-3.32%)
Apr 29, 2015
3.840
4.020
3.770
3.920
325,717
+0.09(+2.35%)
Apr 28, 2015
3.700
3.870
3.680
3.830
205,525
+0.16(+4.36%)
Apr 27, 2015
3.720
3.861
3.670
3.670
409,020
+0.02(+0.55%)
Apr 24, 2015
3.670
3.750
3.591
3.650
235,382
-0.04(-1.08%)
Apr 23, 2015
3.510
3.720
3.505
3.690
311,384
+0.20(+5.73%)
Apr 22, 2015
3.600
3.610
3.470
3.490
216,554
-0.11(-3.06%)
Apr 21, 2015
3.600
3.640
3.560
3.600
273,084
+0.01(+0.28%)
Apr 20, 2015
3.440
3.630
3.410
3.590
584,543
+0.18(+5.28%)
Apr 17, 2015
3.520
3.560
3.400
3.410
214,135
-0.09(-2.57%)
Apr 16, 2015
3.660
3.680
3.480
3.500
260,216
-0.17(-4.63%)
Apr 15, 2015
3.580
3.680
3.500
3.670
271,974
+0.13(+3.67%)
Apr 14, 2015
3.600
3.620
3.490
3.540
381,433
-0.07(-1.94%)
Apr 13, 2015
3.750
3.760
3.580
3.610
180,338
-0.11(-2.96%)
Apr 10, 2015
3.780
3.820
3.700
3.720
205,513
+0.02(+0.54%)
Apr 09, 2015
3.750
3.750
3.620
3.700
205,018
-0.07(-1.86%)
Apr 08, 2015
3.930
3.930
3.750
3.770
218,966
-0.16(-4.07%)
Apr 07, 2015
3.940
3.990
3.910
3.930
150,638
-0.06(-1.50%)
Apr 06, 2015
4.040
4.070
3.930
3.990
241,722
+0.14(+3.64%)
Apr 02, 2015
3.840
3.850
3.850
3.850
249,100
+0.03(+0.79%)
Apr 01, 2015
3.840
3.890
3.720
3.820
540,957
-0.02(-0.52%)
Mar 31, 2015
3.830
3.840
3.700
3.840
735,171
+0.04(+1.05%)
Mar 30, 2015
3.850
3.870
3.677
3.800
613,253
-0.07(-1.81%)
Mar 27, 2015
3.850
3.980
3.780
3.870
297,610
-0.01(-0.26%)
Mar 26, 2015
4.050
4.130
3.800
3.880
224,358
-0.09(-2.27%)
Mar 25, 2015
4.140
4.180
3.960
3.970
202,562
-0.11(-2.70%)
Mar 24, 2015
4.100
4.160
4.050
4.080
305,620
-0.02(-0.49%)
Mar 23, 2015
3.870
4.140
3.830
4.100
684,016
+0.34(+9.04%)
Mar 20, 2015
3.840
4.100
3.760
3.760
2,030,370
-0.08(-2.08%)
Mar 19, 2015
3.750
3.850
3.730
3.840
226,429
+0.00(+0.00%)
Mar 18, 2015
3.710
3.840
3.640
3.840
302,848
+0.12(+3.23%)
Mar 17, 2015
3.760
3.810
3.625
3.720
507,655
-0.05(-1.33%)
Mar 16, 2015
3.780
3.820
3.570
3.770
671,244
+0.06(+1.62%)
Mar 13, 2015
3.740
3.850
3.660
3.710
145,125
+0.01(+0.27%)
Mar 12, 2015
3.850
3.900
3.660
3.700
262,797
-0.10(-2.63%)
Mar 11, 2015
3.640
3.828
3.490
3.800
205,526
+0.22(+6.15%)
Mar 10, 2015
3.630
3.800
3.530
3.580
311,527
-0.14(-3.76%)
Mar 09, 2015
3.930
3.940
3.630
3.720
382,363
-0.19(-4.86%)
Mar 06, 2015
4.050
4.056
3.820
3.910
347,931
-0.27(-6.46%)
Mar 05, 2015
4.140
4.250
4.140
4.180
65,286
-0.01(-0.24%)
Mar 04, 2015
4.410
4.380
4.190
4.190
126,329
-0.19(-4.34%)
Mar 03, 2015
4.310
4.475
4.270
4.380
114,169
+0.07(+1.62%)
Mar 02, 2015
4.520
4.520
4.270
4.310
148,051
-0.19(-4.22%)
Feb 27, 2015
4.340
4.510
4.330
4.500
178,461
+0.19(+4.41%)
Feb 26, 2015
4.410
4.430
4.260
4.310
355,592
-0.08(-1.82%)
Feb 25, 2015
4.320
4.450
4.320
4.390
120,284
+0.10(+2.33%)
Feb 24, 2015
4.190
4.350
4.170
4.290
109,796
+0.06(+1.42%)
Feb 23, 2015
4.180
4.310
4.150
4.230
156,366
+0.02(+0.48%)
Feb 20, 2015
4.340
4.480
4.200
4.210
353,815
-0.12(-2.77%)
Feb 19, 2015
4.550
4.560
4.300
4.330
208,761
-0.20(-4.42%)
Feb 18, 2015
4.300
4.540
4.290
4.530
213,690
+0.20(+4.62%)
Feb 17, 2015
4.490
4.500
4.260
4.330
280,651
-0.23(-5.04%)
Feb 13, 2015
4.670
4.560
4.560
4.560
229,500
+0.03(+0.66%)
Feb 12, 2015
4.520
4.660
4.470
4.530
139,046
+0.07(+1.57%)
Feb 11, 2015
4.660
4.670
4.420
4.460
365,470
-0.21(-4.50%)
Feb 10, 2015
4.710
4.740
4.630
4.670
93,489
-0.06(-1.27%)
Feb 09, 2015
4.700
4.800
4.670
4.730
87,831
+0.04(+0.85%)
Feb 06, 2015
4.780
4.830
4.680
4.690
145,633
-0.19(-3.89%)
Feb 05, 2015
4.840
4.910
4.780
4.880
162,902
+0.07(+1.46%)
Feb 04, 2015
4.790
4.920
4.750
4.810
200,933
+0.03(+0.63%)
Feb 03, 2015
4.810
4.936
4.730
4.780
226,139
-0.15(-3.04%)
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
.