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, 2018
5.610
5.610
5.510
5.530
693,160
-0.06(-1.07%)
May 30, 2018
5.550
5.600
5.505
5.590
550,327
+0.06(+1.08%)
May 29, 2018
5.430
5.580
5.400
5.530
752,574
-0.02(-0.36%)
May 25, 2018
5.550
5.550
5.550
0
-0.07(-1.25%)
May 24, 2018
5.600
5.680
5.560
5.620
736,324
+0.04(+0.72%)
May 23, 2018
5.530
5.585
5.520
5.580
780,620
+0.02(+0.36%)
May 22, 2018
5.510
5.600
5.500
5.560
774,175
+0.09(+1.65%)
May 21, 2018
5.490
5.515
5.410
5.470
528,156
-0.03(-0.55%)
May 18, 2018
5.500
5.545
5.480
5.500
559,910
-0.04(-0.72%)
May 17, 2018
5.520
5.550
5.490
5.540
536,769
-0.01(-0.18%)
May 16, 2018
5.480
5.590
5.480
5.550
533,470
+0.03(+0.54%)
May 15, 2018
5.550
5.565
5.430
5.520
1,002,824
-0.14(-2.47%)
May 14, 2018
5.710
5.740
5.625
5.660
636,426
-0.04(-0.70%)
May 11, 2018
5.650
5.710
5.610
5.700
681,277
+0.04(+0.71%)
May 10, 2018
5.610
5.820
5.570
5.660
1,091,383
-0.03(-0.53%)
May 09, 2018
5.700
5.770
5.670
5.690
695,071
-0.02(-0.35%)
May 08, 2018
5.650
5.775
5.620
5.710
604,279
+0.05(+0.88%)
May 07, 2018
5.700
5.755
5.650
5.660
527,115
-0.07(-1.22%)
May 04, 2018
5.780
5.800
5.710
5.730
598,590
-0.05(-0.87%)
May 03, 2018
5.810
5.870
5.760
5.780
686,421
+0.06(+1.05%)
May 02, 2018
5.700
5.880
5.645
5.720
1,680,005
+0.07(+1.24%)
May 01, 2018
5.620
5.690
5.540
5.650
939,051
-0.04(-0.70%)
Apr 30, 2018
5.700
5.790
5.630
5.690
826,725
-0.05(-0.87%)
Apr 27, 2018
5.740
5.750
5.670
5.740
451,919
+0.00(+0.00%)
Apr 26, 2018
5.690
5.750
5.660
5.740
882,849
+0.08(+1.41%)
Apr 25, 2018
5.640
5.740
5.560
5.660
787,666
-0.07(-1.22%)
Apr 24, 2018
5.780
5.780
5.671
5.730
769,077
+0.04(+0.70%)
Apr 23, 2018
5.850
5.850
5.680
5.690
1,063,086
-0.24(-4.05%)
Apr 20, 2018
5.920
5.980
5.850
5.930
841,944
-0.01(-0.17%)
Apr 19, 2018
5.890
5.950
5.820
5.940
758,456
+0.06(+1.02%)
Apr 18, 2018
5.850
6.080
5.840
5.880
1,469,992
+0.10(+1.73%)
Apr 17, 2018
5.630
5.790
5.600
5.780
774,408
+0.15(+2.66%)
Apr 16, 2018
5.610
5.750
5.590
5.630
918,934
+0.02(+0.36%)
Apr 13, 2018
5.590
5.660
5.520
5.610
1,075,572
+0.10(+1.81%)
Apr 12, 2018
5.480
5.550
5.420
5.510
843,093
-0.01(-0.18%)
Apr 11, 2018
5.500
5.590
5.400
5.520
1,883,550
+0.05(+0.91%)
Apr 10, 2018
5.440
5.520
5.351
5.470
934,557
+0.04(+0.74%)
Apr 09, 2018
5.200
5.430
5.140
5.430
1,447,387
+0.24(+4.62%)
Apr 06, 2018
5.280
5.320
5.170
5.190
833,493
-0.07(-1.33%)
Apr 05, 2018
5.230
5.275
5.190
5.260
576,558
+0.00(+0.00%)
Apr 04, 2018
5.230
5.280
5.190
5.260
681,729
+0.09(+1.74%)
Apr 03, 2018
5.200
5.260
5.130
5.170
946,278
-0.05(-0.96%)
Apr 02, 2018
5.270
5.335
5.210
5.220
982,580
+0.01(+0.19%)
Mar 29, 2018
5.210
5.210
5.210
0
+0.06(+1.17%)
Mar 28, 2018
5.280
5.280
5.140
5.150
880,784
-0.15(-2.83%)
Mar 27, 2018
5.180
5.300
5.130
5.300
1,252,166
+0.08(+1.53%)
Mar 26, 2018
5.200
5.285
5.150
5.220
1,225,367
+0.07(+1.36%)
Mar 23, 2018
5.070
5.250
5.040
5.150
1,558,038
+0.17(+3.41%)
Mar 22, 2018
5.020
5.060
4.935
4.980
1,453,183
-0.05(-0.99%)
Mar 21, 2018
4.800
5.040
4.780
5.030
1,417,447
+0.31(+6.57%)
Mar 20, 2018
4.700
4.770
4.686
4.720
405,241
+0.01(+0.21%)
Mar 19, 2018
4.720
4.750
4.670
4.710
540,448
-0.01(-0.21%)
Mar 16, 2018
4.670
4.810
4.620
4.720
1,639,841
+0.10(+2.16%)
Mar 15, 2018
4.690
4.700
4.600
4.620
469,853
-0.09(-1.91%)
Mar 14, 2018
4.830
4.840
4.690
4.710
506,219
-0.12(-2.48%)
Mar 13, 2018
4.780
4.840
4.750
4.830
570,115
+0.05(+1.05%)
Mar 12, 2018
4.690
4.790
4.640
4.780
575,153
+0.07(+1.49%)
Mar 09, 2018
4.680
4.740
4.670
4.710
375,419
+0.00(+0.00%)
Mar 08, 2018
4.700
4.710
4.620
4.710
439,943
+0.02(+0.43%)
Mar 07, 2018
4.660
4.690
537,697
-0.11(-2.29%)
Mar 06, 2018
4.740
4.810
4.670
4.800
1,079,934
+0.17(+3.67%)
Mar 05, 2018
4.620
4.690
4.620
4.630
551,700
-0.02(-0.43%)
Mar 02, 2018
4.710
4.750
4.630
4.650
461,960
-0.01(-0.21%)
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
.