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 28, 2018 5.600 5.750 5.600 5.640 381,446 +0.04(+0.71%)
Sep 27, 2018 5.490 5.670 5.490 5.600 341,787 +0.07(+1.27%)
Sep 26, 2018 5.650 5.650 5.430 5.530 648,610 -0.17(-2.98%)
Sep 25, 2018 5.720 5.810 5.680 5.700 197,075 +0.04(+0.71%)
Sep 24, 2018 5.690 5.800 5.650 5.660 477,981 +0.03(+0.53%)
Sep 21, 2018 5.750 5.810 5.610 5.630 1,399,819 -0.19(-3.26%)
Sep 20, 2018 5.850 5.900 5.710 5.820 1,441,894 +0.04(+0.69%)
Sep 19, 2018 5.670 5.900 5.670 5.780 467,366 +0.17(+3.03%)
Sep 18, 2018 5.730 5.770 5.610 5.610 297,570 -0.13(-2.26%)
Sep 17, 2018 5.520 5.780 5.470 5.740 498,945 +0.25(+4.55%)
Sep 14, 2018 5.600 5.620 5.480 5.490 278,393 -0.10(-1.79%)
Sep 13, 2018 5.790 5.820 5.550 5.590 303,789 -0.10(-1.76%)
Sep 12, 2018 5.520 5.800 5.510 5.690 570,463 +0.18(+3.27%)
Sep 11, 2018 5.500 5.530 5.390 5.510 367,397 -0.02(-0.36%)
Sep 10, 2018 5.660 5.670 5.530 5.530 255,662 -0.12(-2.12%)
Sep 07, 2018 5.670 5.790 5.620 5.650 288,795 -0.05(-0.88%)
Sep 06, 2018 5.760 5.890 5.690 5.700 261,947 -0.03(-0.52%)
Sep 05, 2018 5.810 5.860 5.730 5.730 245,758 -0.07(-1.21%)
Sep 04, 2018 5.880 5.920 5.760 5.800 270,131 -0.18(-3.01%)
Aug 31, 2018 5.980 5.980 5.980 0 +0.03(+0.50%)
Aug 30, 2018 5.960 6.000 5.900 5.950 212,338 -0.05(-0.83%)
Aug 29, 2018 5.920 6.000 5.880 6.000 264,641 +0.09(+1.52%)
Aug 28, 2018 6.090 6.110 5.830 5.910 283,264 -0.16(-2.64%)
Aug 27, 2018 6.110 6.150 6.050 6.070 288,484 +0.00(+0.00%)
Aug 24, 2018 6.030 6.170 5.970 6.070 334,565 +0.13(+2.19%)
Aug 23, 2018 6.050 6.060 5.900 5.940 352,808 -0.16(-2.62%)
Aug 22, 2018 6.100 6.120 6.020 6.100 244,005 +0.05(+0.83%)
Aug 21, 2018 5.930 6.090 5.930 6.050 433,508 +0.13(+2.20%)
Aug 20, 2018 5.980 6.040 5.890 5.920 262,052 -0.01(-0.17%)
Aug 17, 2018 5.810 5.980 5.750 5.930 291,156 +0.17(+2.95%)
Aug 16, 2018 5.740 5.910 5.740 5.760 543,156 -0.02(-0.35%)
Aug 15, 2018 6.000 6.020 5.740 5.780 379,988 -0.30(-4.93%)
Aug 14, 2018 6.050 6.170 5.960 6.080 351,825 +0.06(+1.00%)
Aug 13, 2018 6.200 6.230 5.970 6.020 288,906 -0.24(-3.83%)
Aug 10, 2018 6.140 6.260 6.140 6.260 321,766 +0.11(+1.79%)
Aug 09, 2018 6.360 6.460 6.120 6.150 326,411 -0.28(-4.35%)
Aug 08, 2018 6.470 6.530 6.390 6.430 361,111 -0.12(-1.83%)
Aug 07, 2018 6.920 6.960 6.530 6.550 313,689 -0.41(-5.89%)
Aug 03, 2018 6.960 6.960 6.960 0 -0.04(-0.57%)
Aug 02, 2018 7.000 7.090 6.940 7.000 176,296 -0.03(-0.43%)
Aug 01, 2018 7.090 7.160 7.000 7.030 570,079 -0.07(-0.99%)
Jul 31, 2018 7.080 7.230 7.080 7.100 156,410 +0.01(+0.14%)
Jul 30, 2018 7.110 7.140 7.060 7.090 125,463 -0.04(-0.56%)
Jul 27, 2018 7.240 7.260 7.080 7.130 259,404 -0.09(-1.25%)
Jul 26, 2018 7.370 7.200 7.220 331,352 -0.15(-2.04%)
Jul 25, 2018 7.310 7.390 7.290 7.370 159,000 +0.09(+1.24%)
Jul 24, 2018 7.200 7.310 7.200 7.280 190,697 +0.11(+1.53%)
Jul 23, 2018 7.180 7.300 7.160 7.170 181,814 -0.04(-0.55%)
Jul 20, 2018 7.260 7.320 7.180 7.210 268,940 +0.00(+0.00%)
Jul 19, 2018 7.090 7.290 7.090 7.210 245,644 +0.01(+0.14%)
Jul 18, 2018 7.150 7.270 7.150 7.200 387,194 +0.04(+0.56%)
Jul 17, 2018 7.120 7.240 7.110 7.160 536,401 +0.03(+0.42%)
Jul 16, 2018 7.260 7.310 7.125 7.130 214,632 -0.14(-1.93%)
Jul 13, 2018 7.200 7.290 7.110 7.270 197,871 +0.04(+0.55%)
Jul 12, 2018 7.280 7.290 7.220 7.230 148,287 +0.01(+0.14%)
Jul 11, 2018 7.420 7.440 7.220 7.220 431,008 -0.26(-3.48%)
Jul 10, 2018 7.690 7.710 7.460 7.480 475,576 -0.26(-3.36%)
Jul 09, 2018 7.730 7.770 7.660 7.740 230,092 +0.07(+0.91%)
Jul 06, 2018 7.725 7.600 7.670 229,674 +0.06(+0.79%)
Jul 05, 2018 7.710 7.730 7.580 7.610 253,017 -0.13(-1.68%)
Jul 04, 2018 7.700 7.760 7.680 7.740 108,606 +0.04(+0.52%)
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.