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 (%)
Nov 30, 2017 5.370 5.460 5.340 5.440 322,142 +0.06(+1.12%)
Nov 29, 2017 5.460 5.510 5.320 5.380 292,139 -0.14(-2.54%)
Nov 28, 2017 5.460 5.560 5.390 5.520 209,704 +0.06(+1.10%)
Nov 27, 2017 5.470 5.490 5.380 5.460 169,186 +0.03(+0.55%)
Nov 24, 2017 5.600 5.620 5.380 5.430 171,096 -0.15(-2.69%)
Nov 23, 2017 5.640 5.640 5.540 5.580 65,874 -0.02(-0.36%)
Nov 22, 2017 5.500 5.660 5.430 5.600 437,404 +0.13(+2.38%)
Nov 21, 2017 5.520 5.540 5.380 5.470 351,708 -0.09(-1.62%)
Nov 20, 2017 5.400 5.580 5.400 5.560 343,745 +0.11(+2.02%)
Nov 17, 2017 5.380 5.480 5.310 5.450 546,578 +0.19(+3.61%)
Nov 16, 2017 5.260 5.310 5.210 5.260 177,618 +0.01(+0.19%)
Nov 15, 2017 5.200 5.350 5.190 5.250 216,998 +0.08(+1.55%)
Nov 14, 2017 5.250 5.320 5.150 5.170 215,988 -0.13(-2.45%)
Nov 13, 2017 5.170 5.350 5.130 5.300 293,833 +0.13(+2.51%)
Nov 10, 2017 5.480 5.480 5.150 5.170 397,493 -0.31(-5.66%)
Nov 09, 2017 5.370 5.550 5.360 5.480 271,504 +0.01(+0.18%)
Nov 08, 2017 5.520 5.570 5.410 5.470 292,069 -0.01(-0.18%)
Nov 07, 2017 5.490 5.500 5.420 5.480 131,465 -0.03(-0.54%)
Nov 06, 2017 5.400 5.550 5.370 5.510 248,895 +0.16(+2.99%)
Nov 03, 2017 5.530 5.540 5.330 5.350 263,004 -0.16(-2.90%)
Nov 02, 2017 5.520 5.630 5.470 5.510 177,305 +0.00(+0.00%)
Nov 01, 2017 5.480 5.590 5.470 5.510 192,606 +0.08(+1.47%)
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%)
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.