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
)
6.240
+0.010 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2019
3.950
4.040
3.930
4.030
1,190,325
+0.13(+3.33%)
Jan 30, 2019
3.860
3.970
3.760
3.900
1,522,870
+0.15(+4.00%)
Jan 29, 2019
3.730
3.750
3.660
3.750
805,168
+0.15(+4.17%)
Jan 28, 2019
3.600
3.660
3.590
3.600
524,782
+0.00(+0.00%)
Jan 25, 2019
3.540
3.640
3.540
3.600
776,600
+0.13(+3.75%)
Jan 24, 2019
3.450
3.500
3.440
3.470
364,894
+0.02(+0.58%)
Jan 23, 2019
3.450
3.485
3.435
3.450
559,750
+0.00(+0.00%)
Jan 22, 2019
3.360
3.480
3.360
3.450
1,336,046
+0.11(+3.29%)
Jan 18, 2019
3.480
3.480
3.320
3.340
1,404,400
-0.17(-4.84%)
Jan 17, 2019
3.520
3.580
3.480
3.510
470,091
-0.02(-0.57%)
Jan 16, 2019
3.500
3.590
3.490
3.530
602,404
+0.01(+0.28%)
Jan 15, 2019
3.670
3.670
3.470
3.520
755,874
-0.15(-4.09%)
Jan 14, 2019
3.710
3.730
3.650
3.670
567,952
-0.04(-1.08%)
Jan 11, 2019
3.750
3.760
3.690
3.710
437,400
-0.03(-0.80%)
Jan 10, 2019
3.900
3.940
3.730
3.740
899,398
-0.18(-4.59%)
Jan 09, 2019
3.880
3.950
3.870
3.920
627,644
+0.07(+1.82%)
Jan 08, 2019
3.690
3.870
3.670
3.850
738,786
+0.15(+4.05%)
Jan 07, 2019
3.800
3.840
3.670
3.700
598,334
-0.08(-2.12%)
Jan 04, 2019
3.770
3.840
3.730
3.780
770,300
-0.01(-0.26%)
Jan 03, 2019
3.710
3.820
3.680
3.790
823,384
+0.11(+2.99%)
Jan 02, 2019
3.670
3.770
3.615
3.680
969,417
+0.04(+1.10%)
Dec 31, 2018
3.600
3.660
3.550
3.640
590,100
+0.06(+1.68%)
Dec 28, 2018
3.630
3.710
3.520
3.580
1,087,000
-0.09(-2.45%)
Dec 27, 2018
3.700
3.750
3.580
3.670
1,106,448
+0.02(+0.55%)
Dec 26, 2018
3.700
3.740
3.620
3.650
614,290
+0.01(+0.27%)
Dec 24, 2018
3.590
3.700
3.580
3.640
768,600
+0.09(+2.54%)
Dec 21, 2018
3.620
3.645
3.490
3.550
3,116,800
-0.07(-1.93%)
Dec 20, 2018
3.390
3.660
3.360
3.620
1,685,574
+0.36(+11.04%)
Dec 19, 2018
3.530
3.690
3.260
3.260
2,311,404
-0.22(-6.32%)
Dec 18, 2018
3.320
3.580
3.300
3.480
1,571,990
+0.15(+4.50%)
Dec 17, 2018
3.310
3.400
3.300
3.330
1,069,911
+0.02(+0.60%)
Dec 14, 2018
3.330
3.360
3.270
3.310
495,400
-0.06(-1.78%)
Dec 13, 2018
3.280
3.390
3.280
3.370
1,124,014
+0.09(+2.74%)
Dec 12, 2018
3.280
3.330
3.260
3.280
574,637
+0.02(+0.61%)
Dec 11, 2018
3.250
3.300
3.220
3.260
595,950
+0.03(+0.93%)
Dec 10, 2018
3.310
3.330
3.204
3.230
714,785
-0.08(-2.42%)
Dec 07, 2018
3.250
3.330
3.210
3.310
981,100
+0.11(+3.44%)
Dec 06, 2018
3.250
3.250
3.160
3.200
724,654
-0.06(-1.84%)
Dec 04, 2018
3.320
3.400
3.250
3.260
548,900
-0.01(-0.31%)
Dec 03, 2018
3.290
3.360
3.200
3.270
891,284
+0.06(+1.87%)
Nov 30, 2018
3.230
3.240
3.170
3.210
497,700
-0.02(-0.62%)
Nov 29, 2018
3.270
3.310
3.230
3.230
479,432
-0.05(-1.52%)
Nov 28, 2018
3.200
3.350
3.160
3.280
859,163
+0.09(+2.82%)
Nov 27, 2018
3.290
3.310
3.180
3.190
773,916
-0.09(-2.74%)
Nov 26, 2018
3.400
3.480
3.260
3.280
760,180
-0.11(-3.24%)
Nov 23, 2018
3.490
3.490
3.320
3.390
482,700
-0.13(-3.69%)
Nov 21, 2018
3.520
3.520
3.520
0
+0.10(+2.92%)
Nov 20, 2018
3.420
3.480
3.315
3.420
722,930
+0.00(+0.00%)
Nov 19, 2018
3.450
3.500
3.410
3.420
646,979
-0.02(-0.58%)
Nov 16, 2018
3.500
3.520
3.430
3.440
786,100
+0.01(+0.29%)
Nov 15, 2018
3.460
3.530
3.390
3.430
1,069,774
+0.01(+0.29%)
Nov 14, 2018
3.260
3.480
3.260
3.420
1,272,941
+0.16(+4.91%)
Nov 13, 2018
3.340
3.380
3.240
3.260
1,014,347
-0.09(-2.69%)
Nov 12, 2018
3.530
3.560
3.320
3.350
1,226,084
-0.21(-5.90%)
Nov 09, 2018
3.650
3.690
3.455
3.560
1,159,300
-0.13(-3.52%)
Nov 08, 2018
3.730
3.760
3.690
3.690
935,167
-0.06(-1.60%)
Nov 07, 2018
3.770
3.770
3.700
3.750
923,499
+0.00(+0.00%)
Nov 06, 2018
3.830
3.880
3.720
3.750
691,023
-0.08(-2.09%)
Nov 05, 2018
3.900
4.020
3.830
3.830
895,255
-0.08(-2.05%)
Nov 02, 2018
3.900
3.940
3.840
3.910
647,200
+0.02(+0.51%)
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
.