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 (%)
Jan 29, 2016
2.450
2.550
2.450
2.550
156,909
+0.10(+4.08%)
Jan 28, 2016
2.440
2.510
2.370
2.450
219,450
-0.02(-0.81%)
Jan 27, 2016
2.450
2.510
2.400
2.470
260,687
+0.04(+1.65%)
Jan 26, 2016
2.370
2.440
2.370
2.430
338,984
+0.10(+4.29%)
Jan 25, 2016
2.420
2.445
2.320
2.330
262,066
+0.02(+0.87%)
Jan 22, 2016
2.220
2.340
2.180
2.310
208,526
+0.11(+5.00%)
Jan 21, 2016
2.160
2.220
2.080
2.200
234,983
+0.05(+2.33%)
Jan 20, 2016
2.050
2.150
2.010
2.150
328,043
+0.12(+5.91%)
Jan 19, 2016
2.210
2.220
2.000
2.030
591,923
-0.12(-5.58%)
Jan 15, 2016
2.320
2.150
2.150
2.150
335,100
-0.08(-3.59%)
Jan 14, 2016
2.300
2.300
2.180
2.230
309,689
-0.05(-2.19%)
Jan 13, 2016
2.290
2.340
2.200
2.280
362,779
+0.04(+1.79%)
Jan 12, 2016
2.370
2.370
2.200
2.240
413,212
-0.17(-7.05%)
Jan 11, 2016
2.580
2.580
2.370
2.410
413,245
-0.11(-4.37%)
Jan 08, 2016
2.480
2.630
2.390
2.520
897,260
+0.04(+1.61%)
Jan 07, 2016
2.420
2.490
2.370
2.480
299,338
+0.12(+5.08%)
Jan 06, 2016
2.410
2.420
2.340
2.360
146,161
-0.03(-1.26%)
Jan 05, 2016
2.380
2.390
2.330
2.390
219,972
+0.06(+2.58%)
Jan 04, 2016
2.310
2.380
2.280
2.330
246,448
+0.08(+3.56%)
Dec 31, 2015
2.210
2.250
2.250
2.250
146,200
+0.02(+0.90%)
Dec 30, 2015
2.260
2.280
2.210
2.230
316,528
-0.05(-2.19%)
Dec 29, 2015
2.330
2.390
2.270
2.280
122,926
-0.02(-0.87%)
Dec 28, 2015
2.380
2.390
2.290
2.300
139,779
-0.10(-4.17%)
Dec 24, 2015
2.320
2.400
2.400
2.400
111,000
+0.09(+3.90%)
Dec 23, 2015
2.260
2.310
2.230
2.310
573,102
+0.04(+1.76%)
Dec 22, 2015
2.340
2.350
2.270
2.270
173,677
-0.07(-2.99%)
Dec 21, 2015
2.310
2.390
2.310
2.340
156,694
+0.08(+3.54%)
Dec 18, 2015
2.320
2.350
2.260
2.260
1,226,361
-0.02(-0.88%)
Dec 17, 2015
2.320
2.330
2.220
2.280
307,301
-0.10(-4.20%)
Dec 16, 2015
2.350
2.420
2.320
2.380
428,468
+0.07(+3.03%)
Dec 15, 2015
2.330
2.340
2.220
2.310
311,175
+0.00(+0.00%)
Dec 14, 2015
2.440
2.470
2.273
2.310
465,467
-0.14(-5.71%)
Dec 11, 2015
2.470
2.510
2.410
2.450
211,766
-0.08(-3.16%)
Dec 10, 2015
2.500
2.580
2.480
2.530
110,512
+0.04(+1.61%)
Dec 09, 2015
2.490
2.580
2.460
2.490
215,423
+0.04(+1.63%)
Dec 08, 2015
2.510
2.530
2.420
2.450
211,946
-0.06(-2.39%)
Dec 07, 2015
2.600
2.610
2.460
2.510
319,218
-0.12(-4.56%)
Dec 04, 2015
2.570
2.660
2.530
2.630
476,137
+0.11(+4.37%)
Dec 03, 2015
2.510
2.540
2.480
2.520
334,619
+0.05(+2.02%)
Dec 02, 2015
2.510
2.540
2.450
2.470
258,287
-0.05(-1.98%)
Dec 01, 2015
2.460
2.560
2.460
2.520
214,253
+0.06(+2.44%)
Nov 30, 2015
2.400
2.500
2.400
2.460
468,887
+0.06(+2.50%)
Nov 27, 2015
2.360
2.430
2.340
2.400
63,227
-0.01(-0.41%)
Nov 25, 2015
2.410
2.410
2.410
2.410
192,800
-0.02(-0.82%)
Nov 24, 2015
2.440
2.495
2.410
2.430
332,529
+0.05(+2.10%)
Nov 23, 2015
2.410
2.460
2.380
2.380
260,132
-0.04(-1.65%)
Nov 20, 2015
2.540
2.580
2.420
2.420
278,172
-0.12(-4.72%)
Nov 19, 2015
2.500
2.570
2.470
2.540
201,865
+0.08(+3.25%)
Nov 18, 2015
2.330
2.480
2.330
2.460
251,741
+0.13(+5.58%)
Nov 17, 2015
2.460
2.490
2.280
2.330
240,681
-0.18(-7.17%)
Nov 16, 2015
2.490
2.512
2.460
2.510
91,364
+0.04(+1.62%)
Nov 13, 2015
2.430
2.520
2.420
2.470
272,168
+0.02(+0.82%)
Nov 12, 2015
2.480
2.520
2.440
2.450
183,316
-0.09(-3.54%)
Nov 11, 2015
2.460
2.540
2.420
2.540
250,701
+0.08(+3.25%)
Nov 10, 2015
2.350
2.520
2.330
2.460
221,609
+0.05(+2.07%)
Nov 09, 2015
2.370
2.440
2.320
2.410
242,389
+0.05(+2.12%)
Nov 06, 2015
2.360
2.407
2.340
2.360
199,782
-0.08(-3.28%)
Nov 05, 2015
2.460
2.480
2.360
2.440
234,866
-0.04(-1.61%)
Nov 04, 2015
2.590
2.680
2.460
2.480
268,548
-0.07(-2.75%)
Nov 03, 2015
2.500
2.600
2.500
2.550
205,319
-0.01(-0.39%)
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
.