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, 2014
3.700
3.760
3.660
3.670
221,805
-0.04(-1.08%)
Mar 28, 2014
3.600
3.780
3.590
3.710
142,373
+0.10(+2.77%)
Mar 27, 2014
3.450
3.750
3.410
3.610
245,277
+0.03(+0.84%)
Mar 26, 2014
3.750
3.790
3.580
3.580
284,400
-0.15(-4.02%)
Mar 25, 2014
3.730
3.820
3.695
3.730
285,074
+0.04(+1.08%)
Mar 24, 2014
3.820
3.820
3.630
3.690
337,415
-0.16(-4.16%)
Mar 21, 2014
3.960
4.000
3.820
3.850
339,427
+0.01(+0.26%)
Mar 20, 2014
3.620
3.960
3.610
3.840
648,936
+0.24(+6.67%)
Mar 19, 2014
3.890
3.920
3.571
3.600
861,193
-0.24(-6.25%)
Mar 18, 2014
3.950
4.170
3.800
3.840
875,975
-0.22(-5.42%)
Mar 17, 2014
4.690
4.720
4.060
4.060
1,059,029
-0.68(-14.35%)
Mar 14, 2014
4.650
4.790
4.610
4.740
393,520
+0.15(+3.27%)
Mar 13, 2014
4.370
4.600
4.340
4.590
299,994
+0.23(+5.28%)
Mar 12, 2014
4.360
4.400
4.285
4.360
117,507
+0.13(+3.07%)
Mar 11, 2014
4.300
4.390
4.210
4.230
228,158
+0.03(+0.71%)
Mar 10, 2014
4.260
4.290
4.150
4.200
132,608
-0.10(-2.33%)
Mar 07, 2014
4.280
4.360
4.240
4.300
124,058
-0.13(-2.93%)
Mar 06, 2014
4.400
4.450
4.380
4.430
98,966
+0.06(+1.37%)
Mar 05, 2014
4.380
4.470
4.310
4.370
213,682
-0.04(-0.91%)
Mar 04, 2014
4.410
4.480
4.370
4.410
127,409
-0.01(-0.23%)
Mar 03, 2014
4.490
4.640
4.420
4.420
333,030
+0.12(+2.79%)
Feb 28, 2014
4.340
4.370
4.240
4.300
146,347
+0.02(+0.47%)
Feb 27, 2014
4.250
4.450
4.240
4.280
221,592
+0.04(+0.94%)
Feb 26, 2014
4.360
4.410
4.220
4.240
264,041
-0.17(-3.85%)
Feb 25, 2014
4.490
4.510
4.382
4.410
275,648
-0.12(-2.65%)
Feb 24, 2014
4.620
4.650
4.520
4.530
237,267
-0.03(-0.66%)
Feb 21, 2014
4.600
4.600
4.380
4.560
301,411
-0.02(-0.44%)
Feb 20, 2014
4.250
4.620
4.220
4.580
316,655
+0.35(+8.27%)
Feb 19, 2014
4.460
4.560
4.200
4.230
551,894
-0.36(-7.84%)
Feb 18, 2014
4.640
4.690
4.480
4.590
516,558
-0.01(-0.22%)
Feb 14, 2014
4.560
4.600
4.600
4.600
428,400
+0.19(+4.31%)
Feb 13, 2014
4.140
4.470
4.140
4.410
274,048
+0.25(+6.01%)
Feb 12, 2014
4.500
4.530
4.160
4.160
339,217
-0.32(-7.14%)
Feb 11, 2014
4.340
4.570
4.277
4.480
555,165
+0.24(+5.66%)
Feb 10, 2014
4.210
4.420
4.210
4.240
457,971
+0.09(+2.17%)
Feb 07, 2014
3.880
4.170
3.870
4.150
429,178
+0.31(+8.07%)
Feb 06, 2014
3.830
3.900
3.750
3.840
130,165
+0.05(+1.32%)
Feb 05, 2014
3.880
3.950
3.780
3.790
133,416
+0.00(+0.00%)
Feb 04, 2014
3.650
3.820
3.650
3.790
142,965
+0.11(+2.99%)
Feb 03, 2014
3.680
3.761
3.620
3.680
103,314
+0.06(+1.66%)
Jan 31, 2014
3.690
3.710
3.540
3.620
134,625
-0.04(-1.09%)
Jan 30, 2014
3.630
3.680
3.580
3.660
151,850
-0.11(-2.92%)
Jan 29, 2014
3.720
3.801
3.580
3.770
223,285
+0.17(+4.72%)
Jan 28, 2014
3.550
3.610
3.490
3.600
160,823
+0.10(+2.86%)
Jan 27, 2014
3.670
3.730
3.470
3.500
261,244
-0.17(-4.63%)
Jan 24, 2014
3.900
3.950
3.580
3.670
444,647
-0.16(-4.18%)
Jan 23, 2014
3.910
4.060
3.810
3.830
278,422
+0.08(+2.13%)
Jan 22, 2014
3.890
4.000
3.750
3.750
497,004
-0.10(-2.60%)
Jan 21, 2014
3.430
3.880
3.370
3.850
562,961
+0.38(+10.95%)
Jan 17, 2014
3.370
3.470
3.470
3.470
276,100
+0.17(+5.15%)
Jan 16, 2014
3.280
3.340
3.250
3.300
104,939
+0.06(+1.85%)
Jan 15, 2014
3.230
3.327
3.190
3.240
255,447
+0.01(+0.31%)
Jan 14, 2014
3.310
3.430
3.210
3.230
415,139
-0.15(-4.44%)
Jan 13, 2014
3.040
3.380
2.980
3.380
308,741
+0.40(+13.42%)
Jan 10, 2014
2.980
3.030
2.930
2.980
127,304
+0.06(+2.05%)
Jan 09, 2014
2.960
3.010
2.910
2.920
96,653
-0.08(-2.67%)
Jan 08, 2014
2.950
3.060
2.920
3.000
136,706
-0.02(-0.66%)
Jan 07, 2014
2.930
3.020
2.920
3.020
128,824
+0.05(+1.68%)
Jan 06, 2014
2.910
3.000
2.910
2.970
173,553
+0.04(+1.37%)
Jan 03, 2014
2.980
3.010
2.920
2.930
144,344
-0.03(-1.01%)
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
.