Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (TSX: FVI )

7.110 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2014 5.280 5.280 5.280 0 +0.10(+1.93%)
Dec 30, 2014 5.120 5.230 5.060 5.180 716,892 +0.11(+2.17%)
Dec 29, 2014 5.080 5.150 4.900 5.070 392,777 +0.08(+1.60%)
Dec 24, 2014 4.990 4.990 4.990 0 +0.09(+1.84%)
Dec 23, 2014 4.820 5.250 4.810 4.900 518,277 +0.10(+2.08%)
Dec 22, 2014 5.170 5.170 4.720 4.800 918,464 -0.41(-7.87%)
Dec 19, 2014 5.300 5.370 5.110 5.210 8,069,709 -0.07(-1.33%)
Dec 18, 2014 5.180 5.320 5.060 5.280 640,119 +0.32(+6.45%)
Dec 17, 2014 4.580 4.980 4.440 4.960 1,442,331 +0.44(+9.73%)
Dec 16, 2014 4.520 4.520 1,077,362 -0.17(-3.62%)
Dec 15, 2014 4.910 5.160 4.690 4.690 1,053,655 -0.34(-6.76%)
Dec 12, 2014 5.100 5.210 4.850 5.030 524,288 -0.07(-1.37%)
Dec 11, 2014 5.150 5.370 4.980 5.100 425,396 -0.08(-1.54%)
Dec 10, 2014 5.340 5.370 5.105 5.180 354,195 -0.17(-3.18%)
Dec 09, 2014 5.170 5.430 5.140 5.350 581,187 +0.31(+6.15%)
Dec 08, 2014 5.000 5.120 4.700 5.040 819,142 +0.12(+2.44%)
Dec 05, 2014 4.650 5.000 4.630 4.920 1,101,775 +0.13(+2.71%)
Dec 04, 2014 4.820 4.850 4.640 4.790 644,515 +0.03(+0.63%)
Dec 03, 2014 4.770 4.900 4.660 4.760 381,560 +0.12(+2.59%)
Dec 02, 2014 4.730 4.870 4.520 4.640 564,961 -0.14(-2.93%)
Dec 01, 2014 4.610 4.835 4.540 4.780 509,176 +0.32(+7.17%)
Nov 28, 2014 4.740 4.800 4.425 4.460 448,013 -0.32(-6.69%)
Nov 27, 2014 5.060 5.070 4.760 4.780 186,092 -0.28(-5.53%)
Nov 26, 2014 5.540 5.540 5.050 5.060 610,299 -0.51(-9.16%)
Nov 25, 2014 5.170 5.570 5.120 5.570 1,909,521 +0.39(+7.53%)
Nov 24, 2014 5.080 5.210 4.960 5.180 364,342 +0.06(+1.17%)
Nov 21, 2014 5.260 5.330 5.080 5.120 650,517 -0.04(-0.78%)
Nov 20, 2014 5.140 5.230 4.960 5.160 517,245 +0.17(+3.41%)
Nov 19, 2014 5.100 5.200 4.850 4.990 685,384 -0.17(-3.29%)
Nov 18, 2014 5.260 5.310 5.060 5.160 621,037 -0.02(-0.39%)
Nov 17, 2014 4.960 5.260 4.910 5.180 608,404 +0.20(+4.02%)
Nov 14, 2014 4.650 5.100 4.540 4.980 639,749 +0.24(+5.06%)
Nov 13, 2014 5.040 5.140 4.700 4.740 511,867 -0.34(-6.69%)
Nov 12, 2014 5.000 5.250 4.810 5.080 1,316,077 +0.08(+1.60%)
Nov 11, 2014 4.400 5.180 4.390 5.000 877,574 +0.66(+15.21%)
Nov 10, 2014 4.330 4.390 4.140 4.340 703,799 -0.12(-2.69%)
Nov 07, 2014 4.150 4.530 4.130 4.460 615,264 +0.45(+11.22%)
Nov 06, 2014 3.840 4.150 3.840 4.010 610,588 +0.26(+6.93%)
Nov 05, 2014 3.900 4.080 3.710 3.750 630,801 -0.39(-9.42%)
Nov 04, 2014 4.170 4.350 4.100 4.140 797,212 -0.03(-0.72%)
Nov 03, 2014 3.900 4.200 3.900 4.170 486,531 +0.27(+6.92%)
Oct 31, 2014 3.990 4.000 3.740 3.900 1,056,640 -0.34(-8.02%)
Oct 30, 2014 4.600 4.610 4.230 4.240 506,798 -0.44(-9.40%)
Oct 29, 2014 5.000 5.030 4.670 4.680 429,652 -0.41(-8.06%)
Oct 28, 2014 4.940 5.120 4.890 5.090 241,159 +0.21(+4.30%)
Oct 27, 2014 5.160 5.210 4.870 4.880 235,155 -0.36(-6.87%)
Oct 24, 2014 5.150 5.330 5.150 5.240 369,042 +0.03(+0.58%)
Oct 23, 2014 5.070 5.300 4.800 5.210 976,632 +0.06(+1.17%)
Oct 22, 2014 5.150 677,373 -0.09(-1.72%)
Oct 21, 2014 5.400 5.400 5.180 5.240 287,881 -0.08(-1.50%)
Oct 20, 2014 5.240 5.350 5.210 5.320 237,224 +0.11(+2.11%)
Oct 17, 2014 5.320 5.370 5.180 5.210 490,166 -0.10(-1.88%)
Oct 16, 2014 5.250 5.390 5.190 5.310 559,422 -0.01(-0.19%)
Oct 15, 2014 5.240 5.380 5.110 5.320 803,244 +0.12(+2.31%)
Oct 14, 2014 5.020 5.300 5.000 5.200 843,251 +0.18(+3.59%)
Oct 10, 2014 5.020 5.020 5.020 0 +0.35(+7.49%)
Oct 09, 2014 4.900 4.900 4.500 4.670 833,389 -0.13(-2.71%)
Oct 08, 2014 4.330 4.830 4.085 4.800 1,064,551 +0.50(+11.63%)
Oct 07, 2014 4.360 4.460 4.280 4.300 402,472 +0.00(+0.00%)
Oct 06, 2014 4.200 4.340 4.170 4.300 372,787 +0.12(+2.87%)
Oct 03, 2014 4.340 4.380 4.140 4.180 439,404 -0.26(-5.86%)
Oct 02, 2014 4.610 4.610 4.360 4.440 350,257 -0.17(-3.69%)
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.