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

Fortuna Silver Mines (TSX: FVI )

7.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2017 5.550 5.550 5.410 5.430 257,556 -0.14(-2.51%)
Oct 30, 2017 5.530 5.620 5.510 5.570 150,119 +0.03(+0.54%)
Oct 27, 2017 5.470 5.580 5.375 5.540 253,702 +0.05(+0.91%)
Oct 26, 2017 5.710 5.710 5.485 5.490 283,985 -0.21(-3.68%)
Oct 25, 2017 5.750 5.810 5.680 5.700 294,735 -0.06(-1.04%)
Oct 24, 2017 5.820 5.890 5.630 5.760 315,910 -0.07(-1.20%)
Oct 23, 2017 5.440 5.880 5.400 5.830 689,381 +0.34(+6.19%)
Oct 20, 2017 5.450 5.540 5.410 5.490 220,931 +0.02(+0.37%)
Oct 19, 2017 5.530 5.560 5.450 5.470 172,382 -0.03(-0.55%)
Oct 18, 2017 5.560 5.620 5.490 5.500 166,318 -0.10(-1.79%)
Oct 17, 2017 5.550 5.620 5.510 5.600 226,410 +0.02(+0.36%)
Oct 16, 2017 5.850 5.850 5.550 5.580 576,502 -0.22(-3.79%)
Oct 13, 2017 5.840 5.880 5.760 5.800 432,979 +0.01(+0.17%)
Oct 12, 2017 5.860 5.880 5.740 5.790 294,239 -0.09(-1.53%)
Oct 11, 2017 5.940 5.950 5.740 5.880 299,512 -0.03(-0.51%)
Oct 10, 2017 6.040 6.090 5.810 5.910 472,860 +0.09(+1.55%)
Oct 06, 2017 5.730 5.840 5.600 5.820 295,374 +0.07(+1.22%)
Oct 05, 2017 5.720 5.830 5.720 5.750 296,184 +0.03(+0.52%)
Oct 04, 2017 5.620 5.740 5.600 5.720 240,321 +0.16(+2.88%)
Oct 03, 2017 5.600 5.670 5.560 5.560 271,076 -0.03(-0.54%)
Oct 02, 2017 5.450 5.675 5.450 5.590 209,577 +0.13(+2.38%)
Sep 29, 2017 5.520 5.550 5.450 5.460 212,757 -0.06(-1.09%)
Sep 28, 2017 5.450 5.570 5.420 5.520 387,284 +0.09(+1.66%)
Sep 27, 2017 5.430 5.430 458,796 -0.19(-3.38%)
Sep 26, 2017 5.770 5.850 5.610 5.620 554,822 -0.24(-4.10%)
Sep 25, 2017 5.760 5.910 5.750 5.860 934,354 +0.08(+1.38%)
Sep 22, 2017 5.750 5.800 5.710 5.780 291,711 +0.07(+1.23%)
Sep 21, 2017 5.680 5.880 5.680 5.710 314,286 -0.07(-1.21%)
Sep 20, 2017 5.790 5.955 5.740 5.780 417,181 +0.00(+0.00%)
Sep 19, 2017 5.670 5.810 5.670 5.780 412,754 +0.12(+2.12%)
Sep 18, 2017 5.720 5.800 5.645 5.660 364,620 -0.13(-2.25%)
Sep 15, 2017 5.890 5.890 5.790 5.790 754,759 -0.11(-1.86%)
Sep 14, 2017 5.850 5.950 5.850 5.900 163,487 +0.03(+0.51%)
Sep 13, 2017 6.040 6.040 5.830 5.870 244,872 -0.17(-2.81%)
Sep 12, 2017 5.800 6.070 5.800 6.040 184,339 +0.21(+3.60%)
Sep 11, 2017 6.040 6.060 5.810 5.830 515,286 -0.33(-5.36%)
Sep 08, 2017 6.290 6.380 6.090 6.160 391,875 -0.11(-1.75%)
Sep 07, 2017 6.130 6.290 6.100 6.270 447,151 +0.20(+3.29%)
Sep 06, 2017 6.190 6.260 6.030 6.070 533,190 -0.13(-2.10%)
Sep 05, 2017 6.150 6.240 6.100 6.200 422,396 +0.15(+2.48%)
Sep 01, 2017 6.050 6.090 5.920 6.050 372,595 +0.02(+0.33%)
Aug 31, 2017 5.890 6.050 5.840 6.030 314,055 +0.19(+3.25%)
Aug 30, 2017 5.980 5.990 5.830 5.840 202,135 -0.12(-2.01%)
Aug 29, 2017 6.080 6.130 5.880 5.960 486,447 -0.03(-0.50%)
Aug 28, 2017 5.730 6.020 5.700 5.990 395,150 +0.31(+5.46%)
Aug 25, 2017 5.650 5.600 5.680 130,847 +0.03(+0.53%)
Aug 24, 2017 5.560 5.680 5.540 5.650 164,283 +0.07(+1.25%)
Aug 23, 2017 5.600 5.600 5.510 5.580 146,405 +0.02(+0.36%)
Aug 22, 2017 5.640 5.650 5.540 5.560 179,707 -0.09(-1.59%)
Aug 21, 2017 5.610 5.680 5.570 5.650 183,777 +0.09(+1.62%)
Aug 18, 2017 5.720 5.780 5.520 5.560 363,822 -0.10(-1.77%)
Aug 17, 2017 5.690 5.730 5.630 5.660 189,477 -0.03(-0.53%)
Aug 16, 2017 5.570 5.810 5.510 5.690 508,411 +0.13(+2.34%)
Aug 15, 2017 5.700 5.810 5.500 5.560 680,133 -0.14(-2.46%)
Aug 14, 2017 5.590 5.710 5.550 5.700 231,386 +0.03(+0.53%)
Aug 11, 2017 5.770 5.775 5.620 5.670 231,164 -0.11(-1.90%)
Aug 10, 2017 5.730 5.810 5.680 5.780 340,623 +0.16(+2.85%)
Aug 09, 2017 5.600 5.720 5.540 5.620 238,601 +0.12(+2.18%)
Aug 08, 2017 5.510 5.570 5.440 5.500 494,507 -0.05(-0.90%)
Aug 04, 2017 5.610 5.650 5.470 5.550 898,964 -0.07(-1.25%)
Aug 03, 2017 5.930 5.930 5.610 5.620 363,759 -0.29(-4.91%)
Aug 02, 2017 6.110 6.140 5.890 5.910 763,823 -0.23(-3.75%)
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.