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 UNCHANGED
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 (%)
Oct 31, 2018 4.980 5.040 4.910 5.000 392,092 -0.02(-0.40%)
Oct 30, 2018 4.940 5.040 4.920 5.020 274,130 +0.08(+1.62%)
Oct 29, 2018 5.050 5.080 4.880 4.940 404,721 -0.10(-1.98%)
Oct 26, 2018 4.980 5.220 4.980 5.040 463,358 +0.07(+1.41%)
Oct 25, 2018 5.220 5.250 4.960 4.970 370,253 -0.24(-4.61%)
Oct 24, 2018 5.300 5.370 5.200 5.210 229,968 -0.09(-1.70%)
Oct 23, 2018 5.520 5.550 5.290 5.300 291,419 -0.12(-2.21%)
Oct 22, 2018 5.360 5.460 5.300 5.420 280,268 +0.07(+1.31%)
Oct 19, 2018 5.480 5.530 5.350 5.350 288,817 -0.09(-1.65%)
Oct 18, 2018 5.300 5.470 5.240 5.440 1,378,840 +0.17(+3.23%)
Oct 17, 2018 5.260 5.320 5.170 5.270 329,528 -0.01(-0.19%)
Oct 16, 2018 5.380 5.380 5.190 5.280 447,767 -0.07(-1.31%)
Oct 15, 2018 5.410 5.560 5.350 5.350 472,887 +0.01(+0.19%)
Oct 12, 2018 5.380 5.410 5.200 5.340 610,354 -0.04(-0.74%)
Oct 11, 2018 5.500 5.500 4.600 5.380 2,489,461 -0.17(-3.06%)
Oct 10, 2018 5.470 5.570 5.350 5.550 479,545 +0.08(+1.46%)
Oct 09, 2018 5.560 5.710 5.470 5.470 314,594 -0.08(-1.44%)
Oct 05, 2018 5.550 5.550 5.550 0 -0.02(-0.36%)
Oct 04, 2018 5.500 5.640 5.490 5.570 335,695 +0.11(+2.01%)
Oct 03, 2018 5.600 5.650 5.450 5.460 408,437 -0.13(-2.33%)
Oct 02, 2018 5.600 5.750 5.550 5.590 441,584 +0.05(+0.90%)
Oct 01, 2018 5.640 5.640 5.510 5.540 208,143 -0.10(-1.77%)
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%)
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.