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
)
4.970
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2018
3.870
3.950
3.830
3.890
954,550
+0.10(+2.64%)
Oct 31, 2018
3.820
3.845
3.740
3.790
873,119
-0.03(-0.79%)
Oct 30, 2018
3.750
3.840
3.740
3.820
788,330
+0.06(+1.60%)
Oct 29, 2018
3.840
3.870
3.720
3.760
1,043,170
-0.08(-2.08%)
Oct 26, 2018
3.780
3.990
3.780
3.840
1,099,400
+0.05(+1.32%)
Oct 25, 2018
4.000
4.020
3.790
3.790
1,119,511
-0.20(-5.01%)
Oct 24, 2018
4.060
4.130
3.990
3.990
407,232
-0.06(-1.48%)
Oct 23, 2018
4.230
4.240
4.035
4.050
610,866
-0.08(-1.94%)
Oct 22, 2018
4.100
4.170
4.045
4.130
497,431
+0.04(+0.98%)
Oct 19, 2018
4.180
4.230
4.075
4.090
446,600
-0.06(-1.45%)
Oct 18, 2018
4.050
4.180
4.015
4.150
1,081,071
+0.09(+2.22%)
Oct 17, 2018
4.070
4.100
3.980
4.060
566,872
-0.01(-0.25%)
Oct 16, 2018
4.150
4.157
4.010
4.070
691,211
-0.06(-1.45%)
Oct 15, 2018
4.170
4.270
4.120
4.130
1,054,242
+0.02(+0.49%)
Oct 12, 2018
4.150
4.150
3.985
4.110
681,200
-0.04(-0.96%)
Oct 11, 2018
4.200
4.220
3.530
4.150
2,598,963
-0.11(-2.58%)
Oct 10, 2018
4.230
4.270
4.130
4.260
792,814
+0.04(+0.95%)
Oct 09, 2018
4.370
4.400
4.220
4.220
809,430
-0.21(-4.74%)
Oct 08, 2018
4.230
4.450
4.220
4.430
720,620
+0.14(+3.26%)
Oct 05, 2018
4.300
4.380
4.270
4.290
522,700
-0.01(-0.23%)
Oct 04, 2018
4.270
4.390
4.265
4.300
566,974
+0.04(+0.94%)
Oct 03, 2018
4.390
4.400
4.240
4.260
615,903
-0.10(-2.29%)
Oct 02, 2018
4.380
4.490
4.340
4.360
969,520
+0.05(+1.16%)
Oct 01, 2018
4.360
4.380
4.300
4.310
507,005
-0.06(-1.37%)
Sep 28, 2018
4.340
4.450
4.330
4.370
630,100
+0.07(+1.63%)
Sep 27, 2018
4.240
4.360
4.210
4.300
830,958
+0.04(+0.94%)
Sep 26, 2018
4.360
4.360
4.180
4.260
987,387
-0.13(-2.96%)
Sep 25, 2018
4.410
4.500
4.385
4.390
630,222
+0.02(+0.46%)
Sep 24, 2018
4.400
4.490
4.360
4.370
782,996
+0.00(+0.00%)
Sep 21, 2018
4.430
4.500
4.340
4.370
1,470,500
-0.14(-3.10%)
Sep 20, 2018
4.550
4.570
4.430
4.510
1,099,123
+0.03(+0.67%)
Sep 19, 2018
4.430
4.560
4.390
4.480
843,303
+0.16(+3.70%)
Sep 18, 2018
4.420
4.445
4.320
4.320
726,767
-0.08(-1.82%)
Sep 17, 2018
4.260
4.440
4.200
4.400
699,776
+0.19(+4.51%)
Sep 14, 2018
4.310
4.310
4.200
4.210
701,200
-0.08(-1.86%)
Sep 13, 2018
4.480
4.497
4.260
4.290
900,552
-0.10(-2.28%)
Sep 12, 2018
4.220
4.465
4.210
4.390
829,241
+0.19(+4.52%)
Sep 11, 2018
4.150
4.220
4.090
4.200
802,173
+0.00(+0.00%)
Sep 10, 2018
4.280
4.310
4.200
4.200
933,111
-0.08(-1.87%)
Sep 07, 2018
4.310
4.410
4.260
4.280
620,600
-0.05(-1.15%)
Sep 06, 2018
4.360
4.470
4.320
4.330
655,353
-0.03(-0.69%)
Sep 05, 2018
4.400
4.450
4.330
4.360
825,654
-0.04(-0.91%)
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
.