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 (%)
Jun 28, 2013
2.810
3.350
2.800
3.310
488,917
+0.51(+18.21%)
Jun 27, 2013
2.770
2.870
2.700
2.800
180,828
+0.07(+2.56%)
Jun 26, 2013
2.730
2.789
2.670
2.730
262,401
-0.17(-5.86%)
Jun 25, 2013
2.810
2.950
2.810
2.900
191,957
+0.09(+3.20%)
Jun 24, 2013
2.870
2.928
2.740
2.810
271,884
-0.21(-6.95%)
Jun 21, 2013
3.040
3.080
2.930
3.020
1,214,931
+0.04(+1.34%)
Jun 20, 2013
3.100
3.129
2.950
2.980
493,941
-0.32(-9.70%)
Jun 19, 2013
3.430
3.480
3.300
3.300
138,719
-0.17(-4.90%)
Jun 18, 2013
3.480
3.540
3.370
3.470
211,648
-0.05(-1.42%)
Jun 17, 2013
3.580
3.620
3.490
3.520
152,346
-0.07(-1.95%)
Jun 14, 2013
3.670
3.690
3.570
3.590
104,923
-0.04(-1.10%)
Jun 13, 2013
3.610
3.680
3.560
3.630
156,002
+0.01(+0.28%)
Jun 12, 2013
3.550
3.720
3.550
3.620
254,387
+0.10(+2.84%)
Jun 11, 2013
3.480
3.600
3.460
3.520
196,027
-0.07(-1.95%)
Jun 10, 2013
3.530
3.640
3.460
3.590
169,029
+0.05(+1.41%)
Jun 07, 2013
3.590
3.604
3.500
3.540
285,032
-0.16(-4.32%)
Jun 06, 2013
3.580
3.710
3.500
3.700
316,157
+0.15(+4.23%)
Jun 05, 2013
3.560
3.590
3.460
3.550
291,966
+0.04(+1.14%)
Jun 04, 2013
3.480
3.540
3.380
3.510
244,972
+0.01(+0.29%)
Jun 03, 2013
3.250
3.500
3.250
3.500
255,288
+0.33(+10.41%)
May 31, 2013
3.490
3.500
3.160
3.170
430,311
-0.42(-11.70%)
May 30, 2013
3.310
3.660
3.310
3.590
524,157
+0.33(+10.12%)
May 29, 2013
3.010
3.275
2.990
3.260
405,700
+0.27(+9.03%)
May 28, 2013
2.910
3.050
2.910
2.990
223,020
+0.06(+2.05%)
May 24, 2013
2.920
2.970
2.890
2.930
148,446
+0.01(+0.34%)
May 23, 2013
2.880
2.940
2.810
2.920
183,401
+0.13(+4.66%)
May 22, 2013
2.810
2.950
2.770
2.790
297,333
+0.04(+1.45%)
May 21, 2013
2.650
2.750
2.620
2.750
219,778
+0.00(+0.00%)
May 20, 2013
2.600
2.790
2.560
2.750
302,033
+0.13(+4.96%)
May 17, 2013
2.660
2.700
2.600
2.620
261,690
-0.09(-3.32%)
May 16, 2013
2.670
2.760
2.600
2.710
190,174
-0.01(-0.37%)
May 15, 2013
2.720
2.760
2.620
2.720
426,226
-0.12(-4.23%)
May 13, 2013
2.760
2.856
2.760
2.840
225,358
+0.04(+1.43%)
May 10, 2013
2.820
2.830
2.720
2.800
267,058
-0.01(-0.36%)
May 09, 2013
2.860
2.960
2.800
2.810
322,620
-0.05(-1.75%)
May 08, 2013
2.850
2.940
2.840
2.860
222,357
+0.04(+1.42%)
May 07, 2013
2.940
2.950
2.800
2.820
262,950
-0.17(-5.69%)
May 06, 2013
3.070
3.110
2.960
2.990
150,977
-0.07(-2.29%)
May 03, 2013
3.050
3.100
3.040
3.060
216,676
+0.02(+0.66%)
May 02, 2013
3.040
3.080
2.960
3.040
193,132
+0.01(+0.33%)
May 01, 2013
3.000
3.080
2.880
3.030
277,394
-0.13(-4.11%)
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%)
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
.