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 (%)
May 30, 2014
3.800
3.880
3.720
3.880
156,749
+0.03(+0.78%)
May 29, 2014
3.660
3.890
3.660
3.850
152,363
+0.15(+4.05%)
May 28, 2014
3.900
3.900
3.630
3.700
164,409
-0.20(-5.13%)
May 27, 2014
3.990
4.060
3.760
3.900
385,699
-0.20(-4.88%)
May 23, 2014
4.100
4.100
4.100
4.100
131,600
-0.04(-0.97%)
May 22, 2014
4.180
4.230
4.132
4.140
72,212
-0.03(-0.72%)
May 21, 2014
4.020
4.175
4.020
4.170
120,434
+0.15(+3.73%)
May 20, 2014
4.110
4.190
4.020
4.020
70,374
-0.15(-3.60%)
May 19, 2014
4.240
4.240
4.150
4.170
68,861
-0.03(-0.71%)
May 16, 2014
4.050
4.220
3.980
4.200
224,088
+0.11(+2.69%)
May 15, 2014
4.220
4.250
4.020
4.090
113,473
-0.21(-4.88%)
May 14, 2014
4.150
4.330
4.130
4.300
177,191
+0.23(+5.65%)
May 13, 2014
4.180
4.190
4.040
4.070
78,091
-0.09(-2.16%)
May 12, 2014
4.000
4.210
4.000
4.160
182,806
+0.22(+5.58%)
May 09, 2014
4.040
4.040
3.900
3.940
137,489
-0.12(-2.96%)
May 08, 2014
4.020
4.090
4.010
4.060
112,949
+0.03(+0.74%)
May 07, 2014
4.170
4.170
4.000
4.030
150,686
-0.14(-3.36%)
May 06, 2014
4.250
4.340
4.150
4.170
101,482
-0.11(-2.57%)
May 05, 2014
4.300
4.320
4.220
4.280
230,970
+0.04(+0.94%)
May 02, 2014
4.120
4.300
4.060
4.240
169,387
+0.11(+2.66%)
May 01, 2014
4.130
4.140
3.950
4.130
227,115
-0.02(-0.48%)
Apr 30, 2014
4.120
4.220
4.050
4.150
210,114
+0.00(+0.00%)
Apr 29, 2014
3.910
4.150
3.910
4.150
206,461
+0.27(+6.96%)
Apr 28, 2014
3.990
3.990
3.873
3.880
139,524
-0.11(-2.76%)
Apr 25, 2014
3.950
3.990
3.860
3.990
122,879
+0.09(+2.31%)
Apr 24, 2014
3.890
4.010
3.851
3.900
141,113
-0.06(-1.52%)
Apr 23, 2014
3.910
3.990
3.840
3.960
146,216
+0.05(+1.28%)
Apr 22, 2014
3.770
3.910
3.720
3.910
246,326
+0.15(+3.99%)
Apr 21, 2014
3.800
3.810
3.660
3.760
113,931
-0.02(-0.53%)
Apr 17, 2014
3.870
3.780
3.780
3.780
114,500
-0.12(-3.08%)
Apr 16, 2014
3.910
3.970
3.842
3.900
43,751
+0.01(+0.26%)
Apr 15, 2014
3.870
3.910
3.790
3.890
143,061
-0.08(-2.02%)
Apr 14, 2014
3.900
4.080
3.860
3.970
257,582
+0.19(+5.03%)
Apr 11, 2014
3.790
3.850
3.758
3.780
175,640
-0.05(-1.31%)
Apr 10, 2014
4.010
4.030
3.830
3.830
148,854
-0.12(-3.04%)
Apr 09, 2014
3.870
4.040
3.800
3.950
152,430
+0.01(+0.25%)
Apr 08, 2014
3.910
3.950
3.840
3.940
264,446
+0.11(+2.87%)
Apr 07, 2014
3.940
4.030
3.800
3.830
417,770
-0.11(-2.79%)
Apr 04, 2014
3.980
4.000
3.910
3.940
262,246
+0.09(+2.34%)
Apr 03, 2014
3.870
3.930
3.840
3.850
320,062
-0.05(-1.28%)
Apr 02, 2014
3.870
3.970
3.850
3.900
244,572
+0.17(+4.56%)
Apr 01, 2014
3.740
3.800
3.700
3.730
171,098
+0.06(+1.63%)
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%)
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
.