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 31, 2012
4.010
4.080
3.850
3.880
101,673
-0.13(-3.24%)
May 30, 2012
3.860
4.050
3.750
4.010
160,987
+0.10(+2.56%)
May 29, 2012
4.200
4.200
3.900
3.910
195,328
-0.24(-5.78%)
May 25, 2012
4.090
4.150
3.960
4.150
138,745
+0.11(+2.72%)
May 24, 2012
3.960
4.060
3.930
4.040
236,139
+0.19(+4.94%)
May 23, 2012
3.650
3.880
3.540
3.850
190,419
+0.13(+3.49%)
May 22, 2012
3.780
3.930
3.680
3.720
215,968
-0.01(-0.27%)
May 21, 2012
3.650
3.840
3.650
3.730
90,240
+0.07(+1.91%)
May 18, 2012
3.860
3.930
3.640
3.660
184,915
-0.08(-2.14%)
May 17, 2012
3.520
3.850
3.520
3.740
174,608
+0.22(+6.25%)
May 16, 2012
3.500
3.670
3.410
3.520
297,153
-0.05(-1.40%)
May 15, 2012
3.710
3.760
3.500
3.570
303,496
-0.13(-3.51%)
May 14, 2012
3.640
3.770
3.566
3.700
223,972
-0.07(-1.86%)
May 11, 2012
3.720
3.890
3.661
3.770
92,877
+0.00(+0.00%)
May 10, 2012
3.770
3.920
3.700
3.770
178,115
+0.07(+1.89%)
May 09, 2012
3.400
3.960
3.100
3.700
411,551
+0.15(+4.23%)
May 08, 2012
3.560
3.680
3.410
3.550
352,410
-0.15(-4.05%)
May 07, 2012
3.950
3.970
3.650
3.700
327,182
-0.22(-5.61%)
May 04, 2012
3.790
4.000
3.730
3.920
322,054
+0.10(+2.62%)
May 03, 2012
4.040
4.040
3.785
3.820
197,903
-0.25(-6.14%)
May 02, 2012
4.040
4.099
3.980
4.070
88,911
-0.02(-0.49%)
May 01, 2012
4.200
4.300
4.070
4.090
134,763
-0.09(-2.15%)
Apr 30, 2012
3.890
4.190
3.870
4.180
225,090
+0.26(+6.63%)
Apr 27, 2012
4.020
4.070
3.860
3.920
226,218
-0.07(-1.75%)
Apr 26, 2012
3.810
4.000
3.810
3.990
207,092
+0.17(+4.45%)
Apr 25, 2012
3.630
3.850
3.560
3.820
304,474
+0.21(+5.82%)
Apr 24, 2012
3.720
3.729
3.550
3.610
186,159
-0.05(-1.37%)
Apr 23, 2012
3.710
3.740
3.600
3.660
318,711
-0.13(-3.43%)
Apr 20, 2012
3.900
3.960
3.780
3.790
213,809
-0.10(-2.57%)
Apr 19, 2012
3.960
4.120
3.870
3.890
218,718
-0.07(-1.77%)
Apr 18, 2012
4.020
4.060
3.920
3.960
141,788
-0.05(-1.25%)
Apr 17, 2012
3.920
4.090
3.810
4.010
244,073
+0.20(+5.25%)
Apr 16, 2012
4.080
4.110
3.760
3.810
403,443
-0.33(-7.97%)
Apr 13, 2012
4.210
4.220
4.050
4.140
173,203
-0.07(-1.66%)
Apr 12, 2012
4.060
4.240
4.038
4.210
246,544
+0.19(+4.73%)
Apr 11, 2012
4.070
4.190
3.980
4.020
201,184
+0.00(+0.00%)
Apr 10, 2012
3.950
4.040
3.850
4.020
400,647
+0.07(+1.77%)
Apr 09, 2012
4.120
4.150
3.900
3.950
491,268
-0.19(-4.59%)
Apr 05, 2012
4.270
4.300
4.110
4.140
328,592
-0.04(-0.96%)
Apr 04, 2012
4.300
4.320
4.110
4.180
678,837
-0.29(-6.49%)
Apr 03, 2012
4.640
4.660
4.440
4.470
374,957
-0.18(-3.87%)
Apr 02, 2012
4.520
4.690
4.420
4.650
483,827
+0.13(+2.88%)
Mar 30, 2012
4.400
4.640
4.280
4.520
593,988
+0.24(+5.61%)
Mar 29, 2012
4.560
4.710
4.280
4.280
1,058,911
-0.15(-3.39%)
Mar 28, 2012
5.320
5.330
4.290
4.430
2,085,853
-1.00(-18.42%)
Mar 27, 2012
5.620
5.620
5.380
5.430
356,409
-0.22(-3.89%)
Mar 26, 2012
6.110
6.190
5.480
5.650
657,223
-0.49(-7.98%)
Mar 23, 2012
5.980
6.180
5.930
6.140
140,187
+0.30(+5.14%)
Mar 22, 2012
6.000
6.000
5.830
5.840
113,057
-0.22(-3.63%)
Mar 21, 2012
6.070
6.160
6.000
6.060
73,653
+0.06(+1.00%)
Mar 20, 2012
5.900
6.000
5.780
6.000
166,369
+0.02(+0.33%)
Mar 19, 2012
6.040
6.190
5.980
5.980
145,018
-0.09(-1.48%)
Mar 16, 2012
6.120
6.230
6.050
6.070
148,368
-0.07(-1.14%)
Mar 15, 2012
6.030
6.200
6.000
6.140
131,595
+0.08(+1.32%)
Mar 14, 2012
6.250
6.250
6.020
6.060
202,399
-0.24(-3.81%)
Mar 13, 2012
6.330
6.460
6.280
6.300
76,888
-0.02(-0.32%)
Mar 12, 2012
6.460
6.500
6.290
6.320
71,160
-0.17(-2.62%)
Mar 09, 2012
6.480
6.740
6.370
6.490
114,276
-0.02(-0.31%)
Mar 08, 2012
6.670
6.780
6.420
6.510
90,077
+0.03(+0.46%)
Mar 07, 2012
6.270
6.550
6.230
6.480
163,660
+0.24(+3.85%)
Mar 06, 2012
6.300
6.300
6.000
6.240
437,646
-0.25(-3.85%)
Mar 05, 2012
6.840
6.890
6.480
6.490
276,481
-0.36(-5.26%)
Mar 02, 2012
7.030
7.035
6.810
6.850
319,621
-0.25(-3.52%)
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
.