Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (NY: FSM )

4.770 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.340 4.510 4.330 4.500 178,461 +0.19(+4.41%)
Feb 26, 2015 4.410 4.430 4.260 4.310 355,592 -0.08(-1.82%)
Feb 25, 2015 4.320 4.450 4.320 4.390 120,284 +0.10(+2.33%)
Feb 24, 2015 4.190 4.350 4.170 4.290 109,796 +0.06(+1.42%)
Feb 23, 2015 4.180 4.310 4.150 4.230 156,366 +0.02(+0.48%)
Feb 20, 2015 4.340 4.480 4.200 4.210 353,815 -0.12(-2.77%)
Feb 19, 2015 4.550 4.560 4.300 4.330 208,761 -0.20(-4.42%)
Feb 18, 2015 4.300 4.540 4.290 4.530 213,690 +0.20(+4.62%)
Feb 17, 2015 4.490 4.500 4.260 4.330 280,651 -0.23(-5.04%)
Feb 13, 2015 4.670 4.560 4.560 4.560 229,500 +0.03(+0.66%)
Feb 12, 2015 4.520 4.660 4.470 4.530 139,046 +0.07(+1.57%)
Feb 11, 2015 4.660 4.670 4.420 4.460 365,470 -0.21(-4.50%)
Feb 10, 2015 4.710 4.740 4.630 4.670 93,489 -0.06(-1.27%)
Feb 09, 2015 4.700 4.800 4.670 4.730 87,831 +0.04(+0.85%)
Feb 06, 2015 4.780 4.830 4.680 4.690 145,633 -0.19(-3.89%)
Feb 05, 2015 4.840 4.910 4.780 4.880 162,902 +0.07(+1.46%)
Feb 04, 2015 4.790 4.920 4.750 4.810 200,933 +0.03(+0.63%)
Feb 03, 2015 4.810 4.936 4.730 4.780 226,139 -0.15(-3.04%)
Feb 02, 2015 4.780 5.000 4.680 4.930 172,239 +0.10(+2.07%)
Jan 30, 2015 4.610 4.920 4.604 4.830 211,217 +0.22(+4.77%)
Jan 29, 2015 4.600 4.710 4.440 4.610 344,444 -0.13(-2.74%)
Jan 28, 2015 5.010 5.010 4.670 4.740 423,306 -0.22(-4.44%)
Jan 27, 2015 4.800 5.020 4.790 4.960 294,563 +0.26(+5.53%)
Jan 26, 2015 4.470 4.700 4.430 4.700 285,550 +0.15(+3.30%)
Jan 23, 2015 4.700 4.720 4.520 4.550 193,113 -0.18(-3.81%)
Jan 22, 2015 4.800 4.900 4.680 4.730 440,743 -0.07(-1.46%)
Jan 21, 2015 5.110 5.200 4.630 4.800 809,282 -0.33(-6.43%)
Jan 20, 2015 4.830 5.140 4.770 5.130 581,777 +0.38(+8.00%)
Jan 16, 2015 4.800 4.885 4.680 4.750 517,300 -0.04(-0.84%)
Jan 15, 2015 4.790 4.960 4.740 4.790 401,227 +0.18(+3.90%)
Jan 14, 2015 4.800 4.890 4.510 4.610 398,355 -0.24(-4.95%)
Jan 13, 2015 5.250 5.250 4.750 4.850 416,510 -0.28(-5.46%)
Jan 12, 2015 4.920 5.180 4.880 5.130 401,149 +0.12(+2.40%)
Jan 09, 2015 4.850 5.010 4.670 5.010 486,539 +0.12(+2.45%)
Jan 08, 2015 4.930 5.160 4.750 4.890 380,389 -0.09(-1.81%)
Jan 07, 2015 5.030 5.230 4.920 4.980 387,002 -0.11(-2.16%)
Jan 06, 2015 4.880 5.150 4.810 5.090 420,147 +0.18(+3.67%)
Jan 05, 2015 4.700 4.940 4.550 4.910 431,578 +0.23(+4.91%)
Jan 02, 2015 4.410 4.690 4.340 4.680 248,932 +0.13(+2.86%)
Dec 31, 2014 4.450 4.550 4.550 4.550 501,500 +0.09(+2.02%)
Dec 30, 2014 4.400 4.520 4.360 4.460 443,587 +0.11(+2.53%)
Dec 29, 2014 4.380 4.420 4.210 4.350 248,924 -0.22(-4.81%)
Dec 26, 2014 4.410 4.625 4.410 4.570 129,430 +0.26(+6.03%)
Dec 24, 2014 4.210 4.310 4.310 4.310 96,900 +0.10(+2.38%)
Dec 23, 2014 4.100 4.530 4.100 4.210 228,144 +0.10(+2.43%)
Dec 22, 2014 4.440 4.440 4.060 4.110 205,049 -0.36(-8.05%)
Dec 19, 2014 4.590 4.630 4.400 4.470 257,496 -0.08(-1.76%)
Dec 18, 2014 4.440 4.590 4.350 4.550 222,724 +0.27(+6.31%)
Dec 17, 2014 3.940 4.280 3.810 4.280 260,753 +0.34(+8.63%)
Dec 16, 2014 4.120 4.190 3.890 3.940 322,213 -0.09(-2.23%)
Dec 15, 2014 4.170 4.440 4.030 4.030 261,579 -0.33(-7.57%)
Dec 12, 2014 4.390 4.510 4.200 4.360 185,030 -0.05(-1.13%)
Dec 11, 2014 4.460 4.650 4.310 4.410 171,357 -0.09(-2.00%)
Dec 10, 2014 4.670 4.681 4.440 4.500 243,146 -0.17(-3.64%)
Dec 09, 2014 4.500 4.750 4.490 4.670 235,692 +0.29(+6.62%)
Dec 08, 2014 4.320 4.460 4.090 4.380 191,894 +0.08(+1.86%)
Dec 05, 2014 4.060 4.360 4.050 4.300 234,281 +0.11(+2.63%)
Dec 04, 2014 4.240 4.250 4.080 4.190 169,243 +0.00(+0.00%)
Dec 03, 2014 4.180 4.320 4.100 4.190 234,325 +0.12(+2.95%)
Dec 02, 2014 4.180 4.270 3.960 4.070 254,278 -0.18(-4.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.