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

Fortuna Silver Mines (TSX: FVI )

6.640 +0.350 (+5.56%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 6, 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 29, 2016 4.640 4.770 4.560 4.660 360,773 +0.04(+0.87%)
Feb 26, 2016 4.710 4.810 4.610 4.620 226,583 -0.18(-3.75%)
Feb 25, 2016 4.740 4.800 4.640 4.800 249,612 +0.05(+1.05%)
Feb 24, 2016 4.950 4.990 4.640 4.750 414,226 +0.03(+0.64%)
Feb 23, 2016 4.790 4.830 4.660 4.720 560,865 +0.01(+0.21%)
Feb 22, 2016 4.720 4.930 4.680 4.710 310,963 -0.13(-2.69%)
Feb 19, 2016 4.930 5.020 4.780 4.840 537,625 -0.12(-2.42%)
Feb 18, 2016 4.400 5.000 4.400 4.960 700,673 +0.47(+10.47%)
Feb 17, 2016 4.570 4.700 4.380 4.490 515,328 -0.04(-0.88%)
Feb 16, 2016 4.680 4.680 4.380 4.530 687,737 -0.33(-6.79%)
Feb 12, 2016 4.860 4.860 4.860 0 +0.07(+1.46%)
Feb 11, 2016 4.830 4.910 4.530 4.790 692,385 +0.36(+8.13%)
Feb 10, 2016 4.270 4.470 4.070 4.430 762,573 +0.13(+3.02%)
Feb 09, 2016 4.500 4.610 4.240 4.300 544,533 -0.22(-4.87%)
Feb 08, 2016 4.670 4.920 4.500 4.520 744,529 +0.06(+1.35%)
Feb 05, 2016 4.050 4.490 3.960 4.460 455,161 +0.37(+9.05%)
Feb 04, 2016 3.800 4.180 3.800 4.090 670,859 +0.34(+9.07%)
Feb 03, 2016 3.640 3.780 3.610 3.750 181,664 +0.12(+3.31%)
Feb 02, 2016 3.560 3.660 3.540 3.630 253,744 +0.03(+0.83%)
Feb 01, 2016 3.620 3.660 3.510 3.600 462,995 +0.04(+1.12%)
Jan 29, 2016 3.450 3.580 3.440 3.560 160,488 +0.13(+3.79%)
Jan 28, 2016 3.370 3.520 3.320 3.430 171,815 -0.04(-1.15%)
Jan 27, 2016 3.400 3.550 3.380 3.470 361,996 +0.05(+1.46%)
Jan 26, 2016 3.340 3.440 3.340 3.420 248,906 +0.09(+2.70%)
Jan 25, 2016 3.350 3.470 3.320 3.330 357,840 +0.08(+2.46%)
Jan 22, 2016 3.170 3.300 3.100 3.250 178,175 +0.11(+3.50%)
Jan 21, 2016 3.080 3.180 2.980 3.140 124,041 +0.05(+1.62%)
Jan 20, 2016 3.040 3.110 2.920 3.090 170,864 +0.13(+4.39%)
Jan 19, 2016 3.100 3.190 2.920 2.960 240,001 -0.14(-4.52%)
Jan 18, 2016 3.100 3.140 3.050 3.100 149,206 -0.02(-0.64%)
Jan 15, 2016 3.320 3.360 3.100 3.120 238,385 -0.07(-2.19%)
Jan 14, 2016 3.260 3.290 3.140 3.190 221,153 -0.07(-2.15%)
Jan 13, 2016 3.220 3.330 3.160 3.260 239,131 +0.06(+1.87%)
Jan 12, 2016 3.350 3.350 3.140 3.200 310,925 -0.21(-6.16%)
Jan 11, 2016 3.620 3.370 3.410 239,424 -0.17(-4.75%)
Jan 08, 2016 3.450 3.710 3.380 3.580 742,642 +0.11(+3.17%)
Jan 07, 2016 3.400 3.500 3.340 3.470 239,088 +0.13(+3.89%)
Jan 06, 2016 3.360 3.400 3.290 3.340 122,839 +0.03(+0.91%)
Jan 05, 2016 3.280 3.330 3.260 3.310 154,236 +0.04(+1.22%)
Jan 04, 2016 3.190 3.310 3.190 3.270 122,896 +0.16(+5.14%)
Dec 31, 2015 3.110 3.110 3.110 0 +0.02(+0.65%)
Dec 30, 2015 3.100 3.160 3.070 3.090 198,738 -0.09(-2.83%)
Dec 29, 2015 3.310 3.320 3.160 3.180 207,698 -0.14(-4.22%)
Dec 24, 2015 3.320 3.320 3.320 0 +0.13(+4.08%)
Dec 23, 2015 3.180 3.190 3.100 3.190 183,855 +0.01(+0.31%)
Dec 22, 2015 3.280 3.280 3.170 3.180 119,386 -0.09(-2.75%)
Dec 21, 2015 3.240 3.330 3.220 3.270 125,417 +0.10(+3.15%)
Dec 18, 2015 3.200 3.280 3.160 3.170 189,533 +0.01(+0.32%)
Dec 17, 2015 3.220 3.220 3.090 3.160 547,641 -0.11(-3.36%)
Dec 16, 2015 3.250 3.320 3.200 3.270 902,616 +0.12(+3.81%)
Dec 15, 2015 3.210 3.210 3.050 3.150 135,266 -0.03(-0.94%)
Dec 14, 2015 3.340 3.380 3.120 3.180 220,973 -0.17(-5.07%)
Dec 11, 2015 3.400 3.430 3.310 3.350 158,107 -0.11(-3.18%)
Dec 10, 2015 3.390 3.510 3.380 3.460 168,603 +0.07(+2.06%)
Dec 09, 2015 3.420 3.480 3.360 3.390 258,481 +0.05(+1.50%)
Dec 08, 2015 3.410 3.450 3.300 3.340 271,802 -0.04(-1.18%)
Dec 07, 2015 3.470 3.500 3.340 3.380 300,636 -0.14(-3.98%)
Dec 04, 2015 3.420 3.560 3.380 3.520 525,079 +0.17(+5.07%)
Dec 03, 2015 3.350 3.390 3.310 3.350 256,266 +0.05(+1.52%)
Dec 02, 2015 3.350 3.380 3.270 3.300 410,766 -0.08(-2.37%)
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.