Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (TSX: FVI )

6.440 +0.210 (+3.37%)
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 19, 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 (%)
May 29, 2015 4.680 4.810 4.680 4.770 354,324 +0.09(+1.92%)
May 28, 2015 4.650 4.730 4.640 4.680 149,921 +0.01(+0.21%)
May 27, 2015 4.610 4.680 4.560 4.670 233,428 +0.06(+1.30%)
May 26, 2015 4.650 4.670 4.560 4.610 326,445 -0.07(-1.50%)
May 25, 2015 4.750 4.750 4.650 4.680 39,692 -0.08(-1.68%)
May 22, 2015 4.600 4.780 4.600 4.760 147,546 +0.14(+3.03%)
May 21, 2015 4.700 4.700 4.610 4.620 81,683 -0.08(-1.70%)
May 20, 2015 4.740 4.820 4.680 4.700 129,510 -0.04(-0.84%)
May 19, 2015 4.630 4.810 4.630 4.740 316,194 -0.01(-0.21%)
May 15, 2015 4.750 4.750 4.750 0 +0.15(+3.26%)
May 14, 2015 4.810 4.850 4.540 4.600 439,713 -0.15(-3.16%)
May 13, 2015 4.650 4.800 4.560 4.750 806,865 +0.20(+4.40%)
May 12, 2015 4.400 4.580 4.400 4.550 273,191 +0.02(+0.44%)
May 11, 2015 4.580 4.670 4.530 4.530 239,093 +0.02(+0.44%)
May 08, 2015 4.460 4.540 4.430 4.510 130,609 +0.04(+0.89%)
May 07, 2015 4.420 4.480 4.350 4.470 244,225 +0.00(+0.00%)
May 06, 2015 4.550 4.550 4.370 4.470 165,260 -0.04(-0.89%)
May 05, 2015 4.610 4.630 4.480 4.510 173,294 -0.04(-0.88%)
May 04, 2015 4.660 4.680 4.540 4.550 192,142 -0.01(-0.22%)
May 01, 2015 4.520 4.630 4.520 4.560 167,860 -0.01(-0.22%)
Apr 30, 2015 4.700 4.700 4.500 4.570 510,335 -0.17(-3.59%)
Apr 29, 2015 4.630 4.820 4.515 4.740 771,046 +0.13(+2.82%)
Apr 28, 2015 4.660 4.450 4.610 302,162 +0.15(+3.36%)
Apr 27, 2015 4.510 4.690 4.450 4.460 506,158 +0.02(+0.45%)
Apr 24, 2015 4.470 4.560 4.380 4.440 405,094 -0.02(-0.45%)
Apr 23, 2015 4.280 4.500 4.280 4.460 321,728 +0.20(+4.69%)
Apr 22, 2015 4.410 4.420 4.240 4.260 381,450 -0.18(-4.05%)
Apr 21, 2015 4.440 4.480 4.370 4.440 283,317 +0.04(+0.91%)
Apr 20, 2015 4.180 4.430 4.170 4.400 354,589 +0.22(+5.26%)
Apr 17, 2015 4.300 4.320 4.170 4.180 171,049 -0.06(-1.42%)
Apr 16, 2015 4.520 4.520 4.240 4.240 233,949 -0.25(-5.57%)
Apr 15, 2015 4.440 4.520 4.390 4.490 310,248 +0.09(+2.05%)
Apr 14, 2015 4.510 4.520 4.370 4.400 453,546 -0.16(-3.51%)
Apr 13, 2015 4.610 4.720 4.530 4.560 256,638 -0.11(-2.36%)
Apr 10, 2015 4.740 4.810 4.660 4.670 362,038 +0.04(+0.86%)
Apr 09, 2015 4.690 4.690 4.550 4.630 282,486 -0.10(-2.11%)
Apr 08, 2015 4.850 4.880 4.700 4.730 248,189 -0.17(-3.47%)
Apr 07, 2015 5.000 5.000 4.880 4.900 240,743 -0.05(-1.01%)
Apr 06, 2015 5.050 5.050 4.910 4.950 286,664 +0.08(+1.64%)
Apr 02, 2015 4.870 4.870 4.870 0 +0.07(+1.46%)
Apr 01, 2015 4.810 4.910 4.700 4.800 515,082 +0.02(+0.42%)
Mar 31, 2015 4.840 4.890 4.680 4.780 338,684 -0.04(-0.83%)
Mar 30, 2015 4.820 4.900 4.690 4.820 417,869 -0.05(-1.03%)
Mar 27, 2015 4.830 5.005 4.730 4.870 264,564 +0.04(+0.83%)
Mar 26, 2015 5.060 5.160 4.750 4.830 315,830 -0.14(-2.82%)
Mar 25, 2015 5.120 5.220 4.950 4.970 413,581 -0.12(-2.36%)
Mar 24, 2015 5.170 5.200 5.080 5.090 240,424 -0.04(-0.78%)
Mar 23, 2015 4.850 5.170 4.770 5.130 588,759 +0.01(+0.20%)
Mar 20, 2015 4.890 5.170 4.860 5.120 1,972,390 +0.26(+5.35%)
Mar 19, 2015 4.770 4.900 4.750 4.860 517,831 +0.07(+1.46%)
Mar 18, 2015 4.710 4.840 4.650 4.790 562,482 +0.06(+1.27%)
Mar 17, 2015 4.710 4.860 4.630 4.730 506,413 -0.07(-1.46%)
Mar 16, 2015 4.780 4.870 4.530 4.800 493,321 +0.02(+0.42%)
Mar 13, 2015 4.730 4.930 4.680 4.780 353,170 +0.07(+1.49%)
Mar 12, 2015 4.940 4.940 4.650 4.710 266,092 -0.13(-2.69%)
Mar 11, 2015 4.580 4.880 4.450 4.840 429,246 +0.29(+6.37%)
Mar 10, 2015 4.600 4.790 4.470 4.550 449,132 -0.13(-2.78%)
Mar 09, 2015 4.950 4.950 4.570 4.680 314,837 -0.23(-4.68%)
Mar 06, 2015 5.070 5.100 4.830 4.910 237,038 -0.34(-6.48%)
Mar 05, 2015 5.150 5.310 5.150 5.250 127,569 +0.02(+0.38%)
Mar 04, 2015 5.450 5.225 5.230 219,503 -0.22(-4.04%)
Mar 03, 2015 5.400 5.450 216,105 +0.03(+0.55%)
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.