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

Fortuna Silver Mines (TSX: FVI )

6.510 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 30, 2012 4.380 4.630 4.270 4.500 1,302,849 +0.23(+5.39%)
Mar 29, 2012 4.550 4.700 4.270 4.270 2,229,038 -0.11(-2.51%)
Mar 28, 2012 5.310 5.310 4.270 4.380 3,504,965 -1.02(-18.89%)
Mar 27, 2012 5.570 5.570 5.360 5.400 782,088 -0.20(-3.57%)
Mar 26, 2012 6.000 6.160 5.440 5.600 1,047,751 -0.57(-9.24%)
Mar 23, 2012 6.000 6.190 5.940 6.170 302,643 +0.32(+5.47%)
Mar 22, 2012 5.960 6.000 5.830 5.850 152,754 -0.16(-2.66%)
Mar 21, 2012 5.960 6.120 5.960 6.010 263,583 +0.05(+0.84%)
Mar 20, 2012 5.910 5.960 5.740 5.960 266,365 +0.05(+0.85%)
Mar 19, 2012 5.980 6.130 5.910 5.910 198,527 -0.07(-1.17%)
Mar 16, 2012 6.070 6.180 5.980 5.980 308,476 -0.11(-1.81%)
Mar 15, 2012 5.950 6.150 5.950 6.090 323,260 +0.09(+1.50%)
Mar 14, 2012 6.180 6.180 5.980 6.000 860,664 -0.23(-3.69%)
Mar 13, 2012 6.300 6.410 6.230 6.230 261,241 -0.07(-1.11%)
Mar 12, 2012 6.410 6.460 6.250 6.300 141,665 -0.12(-1.87%)
Mar 09, 2012 6.400 6.660 6.290 6.420 231,910 -0.04(-0.62%)
Mar 08, 2012 6.600 6.720 6.360 6.460 306,597 -0.02(-0.31%)
Mar 07, 2012 6.270 6.540 6.240 6.480 316,018 +0.28(+4.52%)
Mar 06, 2012 6.250 6.290 6.020 6.200 619,148 -0.26(-4.02%)
Mar 05, 2012 6.740 6.820 6.450 6.460 398,169 -0.34(-5.00%)
Mar 02, 2012 6.930 6.970 6.730 6.800 345,779 -0.20(-2.86%)
Mar 01, 2012 7.010 7.070 6.780 7.000 350,136 +0.08(+1.16%)
Feb 29, 2012 7.340 7.580 6.750 6.920 1,080,913 -0.38(-5.21%)
Feb 28, 2012 7.020 7.310 6.990 7.300 957,494 +0.34(+4.89%)
Feb 27, 2012 6.910 7.010 6.830 6.960 282,436 +0.10(+1.46%)
Feb 24, 2012 7.030 7.050 6.830 6.860 381,530 -0.17(-2.42%)
Feb 23, 2012 6.890 7.080 6.850 7.030 616,540 +0.16(+2.33%)
Feb 22, 2012 6.770 6.890 6.750 6.870 336,173 +0.11(+1.63%)
Feb 21, 2012 6.730 6.840 6.700 6.760 309,468 +0.09(+1.35%)
Feb 17, 2012 6.670 6.670 6.670 0 +0.08(+1.21%)
Feb 16, 2012 6.160 6.620 6.100 6.590 1,127,413 +0.39(+6.29%)
Feb 15, 2012 6.350 6.410 6.200 6.200 289,067 -0.12(-1.90%)
Feb 14, 2012 6.310 6.440 6.200 6.320 284,005 -0.08(-1.25%)
Feb 13, 2012 6.370 6.540 6.330 6.400 253,213 +0.01(+0.16%)
Feb 10, 2012 6.380 6.400 6.240 6.390 276,965 -0.04(-0.62%)
Feb 09, 2012 6.550 6.640 6.410 6.430 257,470 -0.08(-1.23%)
Feb 08, 2012 6.630 6.700 6.500 6.510 220,448 -0.11(-1.66%)
Feb 07, 2012 6.460 6.710 6.360 6.620 268,303 +0.12(+1.85%)
Feb 06, 2012 6.450 6.720 6.450 6.500 286,894 -0.01(-0.15%)
Feb 03, 2012 6.560 6.770 6.500 6.510 400,113 -0.11(-1.66%)
Feb 02, 2012 6.520 6.790 6.520 6.620 293,721 +0.02(+0.30%)
Feb 01, 2012 6.740 6.740 6.450 6.600 496,114 -0.12(-1.79%)
Jan 31, 2012 6.850 6.900 6.670 6.720 300,361 -0.10(-1.47%)
Jan 30, 2012 6.830 6.850 6.640 6.820 274,048 -0.03(-0.44%)
Jan 27, 2012 6.700 6.870 6.650 6.850 386,528 +0.15(+2.24%)
Jan 26, 2012 6.650 6.810 6.600 6.700 650,414 +0.14(+2.13%)
Jan 25, 2012 6.070 6.640 6.010 6.560 647,610 +0.34(+5.47%)
Jan 24, 2012 6.200 6.260 6.060 6.220 293,278 -0.06(-0.96%)
Jan 23, 2012 5.750 6.300 5.700 6.280 1,113,596 +0.61(+10.76%)
Jan 20, 2012 5.620 5.710 5.520 5.670 372,340 +0.01(+0.18%)
Jan 19, 2012 5.600 5.680 5.570 5.660 145,014 +0.06(+1.07%)
Jan 18, 2012 5.740 5.800 5.530 5.600 307,126 -0.19(-3.28%)
Jan 17, 2012 6.020 6.110 5.750 5.790 241,351 -0.10(-1.70%)
Jan 16, 2012 5.900 5.980 5.830 5.890 65,506 +0.01(+0.17%)
Jan 13, 2012 5.820 5.920 5.760 5.880 162,584 +0.00(+0.00%)
Jan 12, 2012 6.000 6.010 5.840 5.880 268,044 -0.02(-0.34%)
Jan 11, 2012 5.920 5.970 5.760 5.900 292,780 -0.01(-0.17%)
Jan 10, 2012 5.920 5.980 5.880 5.910 224,973 +0.15(+2.60%)
Jan 09, 2012 5.850 5.900 5.720 5.760 291,765 -0.02(-0.35%)
Jan 06, 2012 5.840 5.950 5.760 5.780 194,832 -0.08(-1.37%)
Jan 05, 2012 5.820 5.960 5.690 5.860 197,608 -0.02(-0.34%)
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.