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, 2019
3.060
3.100
3.030
3.070
743,312
+0.03(+0.99%)
Apr 29, 2019
3.170
3.170
3.030
3.040
1,036,962
-0.13(-4.10%)
Apr 26, 2019
3.120
3.190
3.110
3.170
679,700
+0.06(+1.93%)
Apr 25, 2019
3.110
3.180
3.090
3.110
953,137
+0.00(+0.00%)
Apr 24, 2019
3.080
3.150
3.060
3.110
765,582
+0.04(+1.30%)
Apr 23, 2019
3.020
3.120
3.010
3.070
885,186
+0.03(+0.99%)
Apr 22, 2019
3.070
3.100
3.020
3.040
990,404
-0.01(-0.33%)
Apr 18, 2019
3.200
3.210
3.040
3.050
1,921,300
-0.13(-4.09%)
Apr 17, 2019
3.220
3.280
3.145
3.180
1,989,200
-0.03(-0.93%)
Apr 16, 2019
3.270
3.330
3.210
3.210
2,251,690
-0.10(-3.02%)
Apr 15, 2019
3.340
3.410
3.290
3.310
1,522,957
-0.05(-1.49%)
Apr 12, 2019
3.390
3.455
3.350
3.360
483,200
-0.04(-1.18%)
Apr 11, 2019
3.450
3.460
3.375
3.400
677,830
-0.09(-2.58%)
Apr 10, 2019
3.490
3.560
3.460
3.490
718,834
-0.01(-0.29%)
Apr 09, 2019
3.490
3.530
3.460
3.500
626,326
+0.03(+0.86%)
Apr 08, 2019
3.410
3.520
3.380
3.470
811,571
+0.10(+2.97%)
Apr 05, 2019
3.440
3.440
3.330
3.370
1,113,700
-0.07(-2.03%)
Apr 04, 2019
3.180
3.450
3.170
3.440
1,695,982
+0.23(+7.17%)
Apr 03, 2019
3.210
3.240
3.154
3.210
4,697,587
+0.01(+0.31%)
Apr 02, 2019
3.260
3.260
3.175
3.200
1,743,218
-0.06(-1.84%)
Apr 01, 2019
3.350
3.380
3.250
3.260
1,274,569
-0.09(-2.69%)
Mar 29, 2019
3.460
3.489
3.340
3.350
1,024,100
-0.07(-2.05%)
Mar 28, 2019
3.540
3.540
3.395
3.420
1,206,457
-0.17(-4.74%)
Mar 27, 2019
3.660
3.710
3.565
3.590
906,459
-0.06(-1.64%)
Mar 26, 2019
3.600
3.710
3.595
3.650
1,359,293
+0.02(+0.55%)
Mar 25, 2019
3.680
3.700
3.610
3.630
1,329,814
-0.03(-0.82%)
Mar 22, 2019
3.670
3.780
3.630
3.660
1,388,400
-0.02(-0.54%)
Mar 21, 2019
3.720
3.780
3.585
3.680
1,262,635
-0.03(-0.81%)
Mar 20, 2019
3.690
3.720
3.525
3.710
1,398,606
+0.02(+0.54%)
Mar 19, 2019
3.750
3.760
3.680
3.690
611,883
-0.02(-0.54%)
Mar 18, 2019
3.800
3.840
3.670
3.710
1,050,499
-0.09(-2.37%)
Mar 15, 2019
3.660
3.800
3.660
3.800
1,873,600
+0.16(+4.40%)
Mar 14, 2019
3.610
3.700
3.500
3.640
1,825,243
+0.03(+0.83%)
Mar 13, 2019
3.620
3.640
3.540
3.610
1,268,826
+0.03(+0.84%)
Mar 12, 2019
3.500
3.590
3.490
3.580
815,145
+0.13(+3.77%)
Mar 11, 2019
3.510
3.534
3.380
3.450
786,698
-0.07(-1.99%)
Mar 08, 2019
3.590
3.600
3.360
3.520
1,358,500
+0.17(+5.07%)
Mar 07, 2019
3.380
3.460
3.310
3.350
1,279,600
-0.02(-0.59%)
Mar 06, 2019
3.550
3.550
3.360
3.370
1,479,832
-0.18(-5.07%)
Mar 05, 2019
3.580
3.615
3.490
3.550
1,342,637
-0.10(-2.74%)
Mar 04, 2019
3.650
3.660
3.570
3.650
565,714
-0.03(-0.82%)
Mar 01, 2019
3.700
3.810
3.670
3.680
902,500
-0.06(-1.60%)
Feb 28, 2019
3.780
3.790
3.700
3.740
558,747
-0.04(-1.06%)
Feb 27, 2019
3.820
3.870
3.760
3.780
625,214
-0.05(-1.31%)
Feb 26, 2019
3.850
3.920
3.780
3.830
484,453
-0.03(-0.78%)
Feb 25, 2019
3.830
3.940
3.830
3.860
943,307
+0.03(+0.78%)
Feb 22, 2019
3.720
3.900
3.720
3.830
1,173,500
+0.13(+3.51%)
Feb 21, 2019
3.760
3.800
3.670
3.700
1,310,911
-0.11(-2.89%)
Feb 20, 2019
4.150
4.150
3.790
3.810
3,477,303
-0.31(-7.52%)
Feb 19, 2019
4.080
4.180
4.070
4.120
1,099,317
+0.11(+2.74%)
Feb 15, 2019
3.960
4.030
3.910
4.010
913,600
+0.08(+2.04%)
Feb 14, 2019
3.770
3.940
3.750
3.930
603,524
+0.16(+4.24%)
Feb 13, 2019
3.800
3.870
3.770
3.770
591,919
-0.03(-0.79%)
Feb 12, 2019
3.860
3.880
3.765
3.800
345,503
-0.03(-0.78%)
Feb 11, 2019
3.840
3.890
3.830
3.830
246,584
-0.07(-1.79%)
Feb 08, 2019
3.860
3.920
3.820
3.900
450,800
+0.07(+1.83%)
Feb 07, 2019
3.950
3.965
3.830
3.830
540,816
-0.11(-2.79%)
Feb 06, 2019
3.950
4.040
3.920
3.940
710,670
-0.03(-0.76%)
Feb 05, 2019
3.940
3.980
3.880
3.970
530,829
+0.03(+0.76%)
Feb 04, 2019
3.910
3.960
3.850
3.940
685,957
-0.03(-0.76%)
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
.