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
)
5.840
+0.410 (+7.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 31, 2016
5.470
5.730
5.390
5.570
463,963
+0.08(+1.46%)
May 27, 2016
5.750
5.490
5.490
5.490
783,800
-0.31(-5.34%)
May 26, 2016
5.990
6.000
5.718
5.800
735,370
-0.01(-0.17%)
May 25, 2016
5.450
5.850
5.397
5.810
880,195
+0.32(+5.83%)
May 24, 2016
5.890
6.000
5.480
5.490
1,071,535
-0.56(-9.26%)
May 23, 2016
6.000
6.190
5.780
6.050
640,076
-0.12(-1.94%)
May 20, 2016
6.120
6.220
5.850
6.170
1,020,373
+0.08(+1.31%)
May 19, 2016
5.770
6.160
5.380
6.090
1,281,429
+0.13(+2.18%)
May 18, 2016
6.450
6.630
5.920
5.960
1,170,890
-0.67(-10.11%)
May 17, 2016
6.440
6.640
6.310
6.630
1,083,292
+0.25(+3.92%)
May 16, 2016
6.400
6.610
6.310
6.380
1,024,667
+0.10(+1.59%)
May 13, 2016
6.360
6.410
6.220
6.280
873,830
-0.04(-0.63%)
May 12, 2016
6.440
6.520
6.170
6.320
1,041,869
-0.28(-4.24%)
May 11, 2016
6.540
6.690
6.280
6.600
876,935
+0.22(+3.45%)
May 10, 2016
6.020
6.436
5.990
6.380
690,296
+0.36(+5.98%)
May 09, 2016
6.160
6.247
6.000
6.020
740,339
-0.45(-6.96%)
May 06, 2016
6.050
6.540
6.050
6.470
1,033,783
+0.47(+7.83%)
May 05, 2016
5.880
6.040
5.835
6.000
706,264
+0.25(+4.35%)
May 04, 2016
6.040
6.250
5.700
5.750
944,496
-0.44(-7.11%)
May 03, 2016
6.170
6.340
6.040
6.190
766,447
+0.01(+0.16%)
May 02, 2016
6.460
6.480
6.110
6.180
957,533
-0.24(-3.74%)
Apr 29, 2016
6.300
6.490
6.250
6.420
1,093,437
+0.22(+3.55%)
Apr 28, 2016
6.030
6.260
5.860
6.200
1,002,526
+0.24(+4.03%)
Apr 27, 2016
5.990
6.070
5.790
5.960
624,923
+0.05(+0.85%)
Apr 26, 2016
5.660
5.930
5.620
5.910
559,883
+0.26(+4.60%)
Apr 25, 2016
5.700
5.800
5.550
5.650
449,915
-0.06(-1.05%)
Apr 22, 2016
5.850
5.970
5.600
5.710
671,095
-0.14(-2.39%)
Apr 21, 2016
5.830
6.000
5.639
5.850
724,315
+0.26(+4.65%)
Apr 20, 2016
5.740
6.000
5.550
5.590
1,416,763
-0.09(-1.58%)
Apr 19, 2016
5.150
5.700
5.130
5.680
1,441,658
+0.74(+14.98%)
Apr 18, 2016
4.940
5.000
4.820
4.940
539,606
+0.01(+0.20%)
Apr 15, 2016
4.800
4.940
4.700
4.930
555,878
+0.16(+3.35%)
Apr 14, 2016
4.750
4.870
4.555
4.770
569,352
+0.03(+0.63%)
Apr 13, 2016
4.750
5.040
4.700
4.740
750,157
-0.07(-1.46%)
Apr 12, 2016
4.770
4.810
4.520
4.810
785,951
+0.13(+2.78%)
Apr 11, 2016
4.400
4.710
4.400
4.680
806,625
+0.41(+9.60%)
Apr 08, 2016
4.140
4.320
4.130
4.270
422,205
+0.13(+3.14%)
Apr 07, 2016
4.130
4.260
4.120
4.140
451,481
+0.06(+1.47%)
Apr 06, 2016
4.080
4.120
4.000
4.080
390,905
-0.03(-0.73%)
Apr 05, 2016
3.940
4.130
3.850
4.110
531,981
+0.25(+6.48%)
Apr 04, 2016
3.890
3.940
3.800
3.860
397,941
-0.07(-1.78%)
Apr 01, 2016
3.840
3.930
3.700
3.930
575,227
+0.03(+0.77%)
Mar 31, 2016
4.010
4.070
3.890
3.900
312,266
-0.10(-2.50%)
Mar 30, 2016
4.030
4.040
3.912
4.000
812,604
+0.00(+0.00%)
Mar 29, 2016
3.750
4.020
3.700
4.000
455,342
+0.25(+6.67%)
Mar 28, 2016
3.800
3.800
3.670
3.750
327,955
-0.03(-0.79%)
Mar 24, 2016
3.810
3.780
3.780
3.780
442,400
-0.05(-1.31%)
Mar 23, 2016
3.810
3.950
3.720
3.830
577,168
-0.15(-3.77%)
Mar 22, 2016
4.020
4.050
3.860
3.980
491,747
-0.02(-0.50%)
Mar 21, 2016
3.890
4.060
3.880
4.000
732,771
+0.07(+1.78%)
Mar 18, 2016
4.000
4.090
3.850
3.930
3,262,100
-0.07(-1.75%)
Mar 17, 2016
4.030
4.300
3.945
4.000
1,201,625
+0.12(+3.09%)
Mar 16, 2016
3.540
3.890
3.500
3.880
696,809
+0.28(+7.78%)
Mar 15, 2016
3.800
3.800
3.500
3.600
1,256,539
-0.30(-7.69%)
Mar 14, 2016
4.010
4.130
3.880
3.900
1,079,924
-0.11(-2.74%)
Mar 11, 2016
4.130
4.200
3.970
4.010
417,220
-0.12(-2.91%)
Mar 10, 2016
3.950
4.220
3.930
4.130
617,990
+0.19(+4.82%)
Mar 09, 2016
3.830
3.970
3.780
3.940
501,518
+0.06(+1.55%)
Mar 08, 2016
4.010
4.030
3.780
3.880
514,469
-0.04(-1.02%)
Mar 07, 2016
4.060
4.210
3.780
3.920
946,151
+0.04(+1.03%)
Mar 04, 2016
3.610
4.270
3.610
3.880
1,292,925
+0.27(+7.48%)
Mar 03, 2016
3.440
3.650
3.440
3.610
497,685
+0.15(+4.34%)
Mar 02, 2016
3.380
3.500
3.350
3.460
242,132
+0.09(+2.67%)
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
.