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 +0.490 (+7.42%)
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 (%)
Jan 31, 2011 3.960 4.080 3.930 3.980 270,555 +0.02(+0.51%)
Jan 28, 2011 3.730 3.990 3.730 3.960 302,621 +0.14(+3.66%)
Jan 27, 2011 3.970 3.980 3.770 3.820 816,323 -0.09(-2.30%)
Jan 26, 2011 3.700 3.980 3.670 3.910 463,356 +0.23(+6.25%)
Jan 25, 2011 3.570 3.700 3.540 3.680 785,459 +0.03(+0.82%)
Jan 24, 2011 3.850 3.850 3.650 3.650 1,025,265 -0.20(-5.19%)
Jan 21, 2011 4.010 4.020 3.850 3.850 619,977 -0.24(-5.87%)
Jan 20, 2011 4.030 4.100 3.870 4.090 1,459,030 -0.11(-2.62%)
Jan 19, 2011 4.310 4.340 4.200 4.200 570,078 -0.04(-0.94%)
Jan 18, 2011 4.240 4.330 4.240 4.240 491,141 +0.10(+2.42%)
Jan 17, 2011 4.080 4.170 4.080 4.140 248,675 -0.03(-0.72%)
Jan 14, 2011 4.190 4.190 4.010 4.170 816,613 -0.02(-0.48%)
Jan 13, 2011 4.450 4.530 4.180 4.190 779,787 -0.26(-5.84%)
Jan 12, 2011 4.650 4.650 4.400 4.450 458,619 -0.16(-3.47%)
Jan 11, 2011 4.460 4.650 4.460 4.610 411,708 +0.20(+4.54%)
Jan 10, 2011 4.370 4.420 4.330 4.410 355,939 +0.01(+0.23%)
Jan 07, 2011 4.370 4.470 4.300 4.400 684,187 -0.02(-0.45%)
Jan 06, 2011 4.590 4.650 4.380 4.420 629,104 -0.22(-4.74%)
Jan 05, 2011 4.590 4.690 4.450 4.640 635,410 -0.11(-2.32%)
Jan 04, 2011 4.720 4.760 4.560 4.750 1,087,806 -0.03(-0.63%)
Dec 31, 2010 4.640 4.780 4.640 4.780 308,820 +0.18(+3.91%)
Dec 30, 2010 4.630 4.670 4.560 4.600 565,013 -0.02(-0.43%)
Dec 29, 2010 4.510 4.660 4.470 4.620 1,349,844 +0.29(+6.70%)
Dec 24, 2010 4.250 4.350 4.210 4.330 184,387 +0.08(+1.88%)
Dec 23, 2010 4.270 4.270 4.160 4.250 578,753 -0.10(-2.30%)
Dec 22, 2010 4.390 4.410 4.340 4.350 331,041 -0.04(-0.91%)
Dec 21, 2010 4.450 4.450 4.380 4.390 698,750 -0.02(-0.45%)
Dec 20, 2010 4.480 4.480 4.340 4.410 500,574 -0.08(-1.78%)
Dec 17, 2010 4.320 4.490 4.290 4.490 600,513 +0.15(+3.46%)
Dec 16, 2010 4.230 4.360 4.180 4.340 952,124 +0.07(+1.64%)
Dec 15, 2010 4.430 4.500 4.270 4.270 803,380 -0.08(-1.84%)
Dec 14, 2010 4.460 4.470 4.320 4.350 276,877 -0.10(-2.25%)
Dec 13, 2010 4.530 4.640 4.430 4.450 864,496 -0.12(-2.63%)
Dec 10, 2010 4.500 4.570 4.400 4.570 664,345 +0.04(+0.88%)
Dec 09, 2010 4.420 4.550 4.420 4.530 459,997 +0.15(+3.42%)
Dec 08, 2010 4.400 4.420 4.200 4.380 1,147,417 -0.04(-0.90%)
Dec 07, 2010 4.760 4.820 4.380 4.420 1,740,764 -0.18(-3.91%)
Dec 06, 2010 4.440 4.630 4.420 4.600 1,336,575 +0.26(+5.99%)
Dec 03, 2010 4.260 4.430 4.260 4.340 743,839 +0.09(+2.12%)
Dec 02, 2010 4.160 4.270 4.160 4.250 837,826 +0.07(+1.67%)
Dec 01, 2010 4.200 4.240 4.120 4.180 2,595,910 -0.13(-3.02%)
Nov 30, 2010 4.030 4.390 4.030 4.310 1,313,375 +0.31(+7.75%)
Nov 29, 2010 4.100 4.110 3.990 4.000 478,811 -0.10(-2.44%)
Nov 26, 2010 4.100 4.180 4.060 4.100 286,198 -0.02(-0.49%)
Nov 25, 2010 4.100 4.150 4.100 4.120 82,701 +0.03(+0.73%)
Nov 24, 2010 4.100 4.120 4.040 4.090 315,071 -0.07(-1.68%)
Nov 23, 2010 4.150 4.170 4.050 4.160 415,008 -0.03(-0.72%)
Nov 22, 2010 4.110 4.190 4.030 4.190 355,277 +0.04(+0.96%)
Nov 19, 2010 4.130 4.160 4.020 4.150 261,591 -0.01(-0.24%)
Nov 18, 2010 4.170 4.190 4.010 4.160 653,922 +0.18(+4.52%)
Nov 17, 2010 3.780 3.980 3.720 3.980 573,040 +0.25(+6.70%)
Nov 16, 2010 3.730 3.740 3.560 3.730 771,841 -0.09(-2.36%)
Nov 15, 2010 4.010 4.010 3.790 3.820 846,126 -0.23(-5.68%)
Nov 12, 2010 4.100 4.180 3.930 4.050 878,469 -0.24(-5.59%)
Nov 11, 2010 4.180 4.340 4.000 4.290 603,294 +0.24(+5.93%)
Nov 10, 2010 3.880 4.120 3.760 4.050 926,544 +0.25(+6.58%)
Nov 09, 2010 4.520 4.610 3.800 3.800 2,901,877 -0.50(-11.63%)
Nov 08, 2010 4.140 4.350 4.050 4.300 940,043 +0.24(+5.91%)
Nov 05, 2010 4.140 4.160 4.040 4.060 685,775 -0.06(-1.46%)
Nov 04, 2010 4.020 4.140 4.020 4.120 823,649 +0.21(+5.37%)
Nov 03, 2010 3.890 3.920 3.700 3.910 400,072 +0.05(+1.30%)
Nov 02, 2010 3.910 3.960 3.830 3.860 263,776 -0.04(-1.03%)
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.