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

Fortuna Silver Mines (TSX: FVI )

6.290 -0.130 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2013 3.850 3.870 3.730 3.760 125,668 -0.08(-2.08%)
Sep 27, 2013 3.890 3.980 3.780 3.840 152,506 +0.00(+0.00%)
Sep 26, 2013 4.080 4.090 3.770 3.840 361,905 -0.21(-5.19%)
Sep 25, 2013 3.950 4.110 3.940 4.050 115,986 +0.11(+2.79%)
Sep 24, 2013 3.800 4.020 3.710 3.940 263,467 +0.12(+3.14%)
Sep 23, 2013 3.950 4.070 3.800 3.820 205,015 -0.14(-3.54%)
Sep 20, 2013 4.250 4.260 3.960 3.960 447,068 -0.40(-9.17%)
Sep 19, 2013 4.420 4.550 4.220 4.360 436,414 -0.01(-0.23%)
Sep 18, 2013 3.900 4.420 3.855 4.370 361,447 +0.44(+11.20%)
Sep 17, 2013 3.900 3.980 3.880 3.930 150,158 +0.01(+0.26%)
Sep 16, 2013 3.900 3.980 3.830 3.920 188,634 +0.02(+0.51%)
Sep 13, 2013 3.800 3.980 3.760 3.900 172,887 +0.05(+1.30%)
Sep 12, 2013 4.000 4.000 3.830 3.850 337,528 -0.31(-7.45%)
Sep 11, 2013 4.120 4.220 4.000 4.160 143,568 +0.07(+1.71%)
Sep 10, 2013 4.320 4.320 4.020 4.090 217,126 -0.32(-7.26%)
Sep 09, 2013 4.450 4.450 4.250 4.410 175,301 +0.00(+0.00%)
Sep 06, 2013 4.320 4.450 4.310 4.410 137,434 +0.13(+3.04%)
Sep 05, 2013 4.400 4.450 4.210 4.280 175,206 -0.17(-3.82%)
Sep 04, 2013 4.320 4.480 4.310 4.450 133,943 +0.02(+0.45%)
Sep 03, 2013 4.550 4.620 4.400 4.430 481,850 +0.06(+1.37%)
Aug 30, 2013 4.370 4.370 4.370 0 -0.07(-1.58%)
Aug 29, 2013 4.420 4.600 4.270 4.440 198,666 -0.04(-0.89%)
Aug 28, 2013 4.630 4.700 4.420 4.480 237,627 -0.02(-0.44%)
Aug 27, 2013 4.920 4.930 4.410 4.500 376,144 -0.19(-4.05%)
Aug 26, 2013 4.600 4.770 4.600 4.690 278,939 +0.10(+2.18%)
Aug 23, 2013 4.480 4.650 4.480 4.590 282,667 +0.10(+2.23%)
Aug 22, 2013 4.410 4.560 4.390 4.490 368,066 +0.08(+1.81%)
Aug 21, 2013 4.450 4.500 4.310 4.410 144,361 -0.07(-1.56%)
Aug 20, 2013 4.460 4.620 4.420 4.480 212,554 +0.02(+0.45%)
Aug 19, 2013 4.540 4.600 4.310 4.460 374,503 -0.04(-0.89%)
Aug 16, 2013 4.710 4.740 4.400 4.500 573,898 -0.05(-1.10%)
Aug 15, 2013 4.200 4.600 4.120 4.550 630,784 +0.34(+8.08%)
Aug 14, 2013 4.020 4.230 3.950 4.210 607,763 +0.17(+4.21%)
Aug 13, 2013 3.970 4.040 3.760 4.040 375,668 +0.06(+1.51%)
Aug 12, 2013 3.880 4.000 3.830 3.980 262,492 +0.33(+9.04%)
Aug 09, 2013 3.430 3.700 3.400 3.650 142,856 +0.20(+5.80%)
Aug 08, 2013 3.320 3.490 3.300 3.450 192,983 +0.21(+6.48%)
Aug 07, 2013 3.370 3.380 3.230 3.240 132,364 -0.10(-2.99%)
Aug 06, 2013 3.410 3.620 3.320 3.340 153,666 -0.28(-7.73%)
Aug 02, 2013 3.620 3.620 3.620 0 +0.07(+1.97%)
Aug 01, 2013 3.640 3.640 3.510 3.550 118,569 -0.04(-1.11%)
Jul 31, 2013 3.590 3.670 3.520 3.590 101,729 -0.03(-0.83%)
Jul 30, 2013 3.700 3.740 3.570 3.620 86,481 -0.13(-3.47%)
Jul 29, 2013 3.700 3.790 3.700 3.750 134,383 -0.04(-1.06%)
Jul 26, 2013 3.760 3.810 3.660 3.790 150,419 -0.01(-0.26%)
Jul 25, 2013 3.830 3.940 3.800 3.800 170,179 -0.05(-1.30%)
Jul 24, 2013 3.910 3.940 3.740 3.850 229,936 -0.11(-2.78%)
Jul 23, 2013 3.760 3.960 3.700 3.960 316,114 +0.15(+3.94%)
Jul 22, 2013 3.720 3.830 3.620 3.810 267,467 +0.23(+6.42%)
Jul 19, 2013 3.540 3.590 3.490 3.580 80,284 +0.00(+0.00%)
Jul 18, 2013 3.550 3.580 3.420 3.580 132,903 +0.04(+1.13%)
Jul 17, 2013 3.630 3.680 3.470 3.540 272,909 -0.07(-1.94%)
Jul 16, 2013 3.490 3.650 3.430 3.610 176,403 +0.18(+5.25%)
Jul 15, 2013 3.470 3.510 3.410 3.430 111,719 +0.00(+0.00%)
Jul 12, 2013 3.520 3.550 3.380 3.430 98,468 -0.11(-3.11%)
Jul 11, 2013 3.500 3.560 3.430 3.540 257,451 +0.23(+6.95%)
Jul 10, 2013 3.310 3.330 3.200 3.310 118,160 -0.04(-1.19%)
Jul 09, 2013 3.300 3.350 3.240 3.350 84,403 +0.11(+3.40%)
Jul 08, 2013 3.240 3.265 3.180 3.240 126,090 +0.03(+0.93%)
Jul 05, 2013 3.240 3.240 3.100 3.210 140,417 -0.07(-2.13%)
Jul 04, 2013 3.250 3.330 3.250 3.280 10,457 -0.06(-1.80%)
Jul 03, 2013 3.360 3.450 3.270 3.340 182,405 +0.00(+0.00%)
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.