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 (%)
Sep 30, 2014 4.620 4.750 4.510 4.520 318,364 -0.10(-2.16%)
Sep 29, 2014 4.690 4.720 4.620 4.620 294,263 -0.04(-0.86%)
Sep 26, 2014 4.690 4.770 4.640 4.660 207,405 -0.04(-0.85%)
Sep 25, 2014 4.580 4.750 4.540 4.700 677,940 +0.12(+2.62%)
Sep 24, 2014 4.580 4.670 4.510 4.580 293,729 -0.05(-1.08%)
Sep 23, 2014 4.450 4.670 4.420 4.630 370,315 +0.21(+4.75%)
Sep 22, 2014 4.550 4.610 4.400 4.420 723,810 -0.02(-0.45%)
Sep 19, 2014 4.990 5.070 4.440 4.440 2,253,665 -0.56(-11.20%)
Sep 18, 2014 5.070 5.110 4.965 5.000 638,460 -0.09(-1.77%)
Sep 17, 2014 5.190 5.290 5.040 5.090 320,834 -0.10(-1.93%)
Sep 16, 2014 5.170 5.280 5.070 5.190 335,109 +0.06(+1.17%)
Sep 15, 2014 5.140 5.220 5.090 5.130 305,754 +0.08(+1.58%)
Sep 12, 2014 5.120 5.180 5.010 5.050 241,056 -0.14(-2.70%)
Sep 11, 2014 5.000 5.220 4.950 5.190 234,810 +0.15(+2.98%)
Sep 10, 2014 5.080 5.160 5.000 5.040 197,336 -0.10(-1.95%)
Sep 09, 2014 4.950 5.170 4.950 5.140 202,620 +0.16(+3.21%)
Sep 08, 2014 5.110 5.110 4.940 4.980 288,192 -0.20(-3.86%)
Sep 05, 2014 5.120 5.230 5.060 5.180 294,376 +0.07(+1.37%)
Sep 04, 2014 5.360 5.440 5.060 5.110 290,314 -0.25(-4.66%)
Sep 03, 2014 5.390 5.430 5.340 5.360 576,355 -0.05(-0.92%)
Sep 02, 2014 5.420 5.490 5.380 5.410 491,592 -0.18(-3.22%)
Aug 29, 2014 5.590 5.590 5.590 0 +0.02(+0.36%)
Aug 28, 2014 5.610 5.770 5.560 5.570 468,589 +0.04(+0.72%)
Aug 27, 2014 5.500 5.640 5.470 5.530 344,816 +0.03(+0.55%)
Aug 26, 2014 5.430 5.520 5.330 5.500 187,748 +0.21(+3.97%)
Aug 25, 2014 5.260 5.390 5.260 5.290 152,486 -0.02(-0.38%)
Aug 22, 2014 5.380 5.390 5.260 5.310 250,690 -0.03(-0.56%)
Aug 21, 2014 5.420 5.480 5.300 5.340 181,843 -0.17(-3.09%)
Aug 20, 2014 5.500 5.580 5.460 5.510 167,349 +0.03(+0.55%)
Aug 19, 2014 5.510 5.560 5.430 5.480 339,182 -0.01(-0.18%)
Aug 18, 2014 5.520 5.570 5.420 5.490 389,010 -0.12(-2.14%)
Aug 15, 2014 5.530 5.670 5.430 5.610 511,392 -0.09(-1.58%)
Aug 14, 2014 5.910 5.910 5.660 5.700 606,741 -0.19(-3.23%)
Aug 13, 2014 6.200 6.270 5.770 5.890 541,923 -0.38(-6.06%)
Aug 12, 2014 6.180 6.450 6.180 6.270 260,317 +0.02(+0.32%)
Aug 11, 2014 6.120 6.290 6.090 6.250 202,174 +0.11(+1.79%)
Aug 08, 2014 6.180 6.300 6.130 6.140 87,514 -0.04(-0.65%)
Aug 07, 2014 6.120 6.260 5.970 6.180 163,797 +0.00(+0.00%)
Aug 06, 2014 6.040 6.240 6.040 6.180 303,591 +0.19(+3.17%)
Aug 05, 2014 5.890 6.030 5.760 5.990 341,949 -0.02(-0.33%)
Aug 01, 2014 6.010 6.010 6.010 0 +0.08(+1.35%)
Jul 31, 2014 5.930 6.050 5.880 5.930 302,826 -0.18(-2.95%)
Jul 30, 2014 6.030 6.110 5.880 6.110 239,326 +0.03(+0.49%)
Jul 29, 2014 6.190 6.240 6.080 6.080 403,385 -0.10(-1.62%)
Jul 28, 2014 6.000 6.180 6.000 6.180 195,264 +0.16(+2.66%)
Jul 25, 2014 5.700 6.030 5.660 6.020 233,763 +0.32(+5.61%)
Jul 24, 2014 5.770 5.820 5.640 5.700 218,338 -0.12(-2.06%)
Jul 23, 2014 5.930 6.070 5.750 5.820 189,307 -0.14(-2.35%)
Jul 22, 2014 6.100 6.140 5.920 5.960 177,174 -0.15(-2.45%)
Jul 21, 2014 6.080 6.150 5.930 6.110 236,179 +0.16(+2.69%)
Jul 18, 2014 6.040 6.090 5.780 5.950 299,114 -0.08(-1.33%)
Jul 17, 2014 5.830 6.040 5.720 6.030 313,401 +0.31(+5.42%)
Jul 16, 2014 5.730 5.870 5.700 5.720 275,611 -0.01(-0.17%)
Jul 15, 2014 6.030 6.120 5.730 5.730 308,718 -0.28(-4.66%)
Jul 14, 2014 5.900 6.190 5.830 6.010 326,830 -0.17(-2.75%)
Jul 11, 2014 5.890 6.200 5.860 6.180 557,399 +0.35(+6.00%)
Jul 10, 2014 6.510 6.590 5.810 5.830 1,157,468 -0.64(-9.89%)
Jul 09, 2014 6.260 6.470 6.180 6.470 957,718 +0.26(+4.19%)
Jul 08, 2014 6.000 6.250 6.000 6.210 771,459 +0.21(+3.50%)
Jul 07, 2014 5.920 6.070 5.910 6.000 519,845 +0.05(+0.84%)
Jul 04, 2014 5.880 5.990 5.880 5.950 164,783 +0.06(+1.02%)
Jul 03, 2014 5.710 6.040 5.670 5.890 482,277 +0.13(+2.26%)
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.