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 28, 2014 4.740 4.800 4.425 4.460 448,013 -0.32(-6.69%)
Nov 27, 2014 5.060 5.070 4.760 4.780 186,092 -0.28(-5.53%)
Nov 26, 2014 5.540 5.540 5.050 5.060 610,299 -0.51(-9.16%)
Nov 25, 2014 5.170 5.570 5.120 5.570 1,909,521 +0.39(+7.53%)
Nov 24, 2014 5.080 5.210 4.960 5.180 364,342 +0.06(+1.17%)
Nov 21, 2014 5.260 5.330 5.080 5.120 650,517 -0.04(-0.78%)
Nov 20, 2014 5.140 5.230 4.960 5.160 517,245 +0.17(+3.41%)
Nov 19, 2014 5.100 5.200 4.850 4.990 685,384 -0.17(-3.29%)
Nov 18, 2014 5.260 5.310 5.060 5.160 621,037 -0.02(-0.39%)
Nov 17, 2014 4.960 5.260 4.910 5.180 608,404 +0.20(+4.02%)
Nov 14, 2014 4.650 5.100 4.540 4.980 639,749 +0.24(+5.06%)
Nov 13, 2014 5.040 5.140 4.700 4.740 511,867 -0.34(-6.69%)
Nov 12, 2014 5.000 5.250 4.810 5.080 1,316,077 +0.08(+1.60%)
Nov 11, 2014 4.400 5.180 4.390 5.000 877,574 +0.66(+15.21%)
Nov 10, 2014 4.330 4.390 4.140 4.340 703,799 -0.12(-2.69%)
Nov 07, 2014 4.150 4.530 4.130 4.460 615,264 +0.45(+11.22%)
Nov 06, 2014 3.840 4.150 3.840 4.010 610,588 +0.26(+6.93%)
Nov 05, 2014 3.900 4.080 3.710 3.750 630,801 -0.39(-9.42%)
Nov 04, 2014 4.170 4.350 4.100 4.140 797,212 -0.03(-0.72%)
Nov 03, 2014 3.900 4.200 3.900 4.170 486,531 +0.27(+6.92%)
Oct 31, 2014 3.990 4.000 3.740 3.900 1,056,640 -0.34(-8.02%)
Oct 30, 2014 4.600 4.610 4.230 4.240 506,798 -0.44(-9.40%)
Oct 29, 2014 5.000 5.030 4.670 4.680 429,652 -0.41(-8.06%)
Oct 28, 2014 4.940 5.120 4.890 5.090 241,159 +0.21(+4.30%)
Oct 27, 2014 5.160 5.210 4.870 4.880 235,155 -0.36(-6.87%)
Oct 24, 2014 5.150 5.330 5.150 5.240 369,042 +0.03(+0.58%)
Oct 23, 2014 5.070 5.300 4.800 5.210 976,632 +0.06(+1.17%)
Oct 22, 2014 5.150 677,373 -0.09(-1.72%)
Oct 21, 2014 5.400 5.400 5.180 5.240 287,881 -0.08(-1.50%)
Oct 20, 2014 5.240 5.350 5.210 5.320 237,224 +0.11(+2.11%)
Oct 17, 2014 5.320 5.370 5.180 5.210 490,166 -0.10(-1.88%)
Oct 16, 2014 5.250 5.390 5.190 5.310 559,422 -0.01(-0.19%)
Oct 15, 2014 5.240 5.380 5.110 5.320 803,244 +0.12(+2.31%)
Oct 14, 2014 5.020 5.300 5.000 5.200 843,251 +0.18(+3.59%)
Oct 10, 2014 5.020 5.020 5.020 0 +0.35(+7.49%)
Oct 09, 2014 4.900 4.900 4.500 4.670 833,389 -0.13(-2.71%)
Oct 08, 2014 4.330 4.830 4.085 4.800 1,064,551 +0.50(+11.63%)
Oct 07, 2014 4.360 4.460 4.280 4.300 402,472 +0.00(+0.00%)
Oct 06, 2014 4.200 4.340 4.170 4.300 372,787 +0.12(+2.87%)
Oct 03, 2014 4.340 4.380 4.140 4.180 439,404 -0.26(-5.86%)
Oct 02, 2014 4.610 4.610 4.360 4.440 350,257 -0.17(-3.69%)
Oct 01, 2014 4.620 4.650 4.490 4.610 213,103 +0.09(+1.99%)
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%)
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.