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 (%)
Mar 31, 2016 5.230 5.250 5.050 5.060 215,480 -0.11(-2.13%)
Mar 30, 2016 5.250 5.250 5.090 5.170 291,413 -0.05(-0.96%)
Mar 29, 2016 4.930 5.240 4.880 5.220 283,931 +0.29(+5.88%)
Mar 28, 2016 5.000 5.000 4.850 4.930 228,379 -0.06(-1.20%)
Mar 24, 2016 4.990 4.990 4.990 0 -0.06(-1.19%)
Mar 23, 2016 4.990 5.220 4.900 5.050 359,262 -0.13(-2.51%)
Mar 22, 2016 5.280 5.290 5.060 5.180 352,076 -0.05(-0.96%)
Mar 21, 2016 5.070 5.300 5.070 5.230 484,872 +0.12(+2.35%)
Mar 18, 2016 5.200 5.290 5.020 5.110 771,669 -0.07(-1.35%)
Mar 17, 2016 5.160 5.580 5.140 5.180 892,463 +0.10(+1.97%)
Mar 16, 2016 4.740 5.110 4.660 5.080 733,657 +0.28(+5.83%)
Mar 15, 2016 5.060 5.060 4.670 4.800 925,992 -0.35(-6.80%)
Mar 14, 2016 5.330 5.470 5.150 5.150 790,895 -0.15(-2.83%)
Mar 11, 2016 5.440 5.550 5.260 5.300 470,029 -0.20(-3.64%)
Mar 10, 2016 5.300 5.620 5.220 5.500 539,892 +0.26(+4.96%)
Mar 09, 2016 5.140 5.310 5.060 5.240 767,088 +0.04(+0.77%)
Mar 08, 2016 5.360 5.360 5.060 5.200 963,718 +0.00(+0.00%)
Mar 07, 2016 5.430 5.600 5.020 5.200 897,901 +0.00(+0.00%)
Mar 04, 2016 4.870 5.690 4.860 5.200 1,061,148 +0.35(+7.22%)
Mar 03, 2016 4.650 4.880 4.650 4.850 533,810 +0.21(+4.53%)
Mar 02, 2016 4.550 4.690 4.530 4.640 284,044 +0.12(+2.65%)
Mar 01, 2016 4.650 4.660 4.460 4.520 296,888 -0.14(-3.00%)
Feb 29, 2016 4.640 4.770 4.560 4.660 360,773 +0.04(+0.87%)
Feb 26, 2016 4.710 4.810 4.610 4.620 226,583 -0.18(-3.75%)
Feb 25, 2016 4.740 4.800 4.640 4.800 249,612 +0.05(+1.05%)
Feb 24, 2016 4.950 4.990 4.640 4.750 414,226 +0.03(+0.64%)
Feb 23, 2016 4.790 4.830 4.660 4.720 560,865 +0.01(+0.21%)
Feb 22, 2016 4.720 4.930 4.680 4.710 310,963 -0.13(-2.69%)
Feb 19, 2016 4.930 5.020 4.780 4.840 537,625 -0.12(-2.42%)
Feb 18, 2016 4.400 5.000 4.400 4.960 700,673 +0.47(+10.47%)
Feb 17, 2016 4.570 4.700 4.380 4.490 515,328 -0.04(-0.88%)
Feb 16, 2016 4.680 4.680 4.380 4.530 687,737 -0.33(-6.79%)
Feb 12, 2016 4.860 4.860 4.860 0 +0.07(+1.46%)
Feb 11, 2016 4.830 4.910 4.530 4.790 692,385 +0.36(+8.13%)
Feb 10, 2016 4.270 4.470 4.070 4.430 762,573 +0.13(+3.02%)
Feb 09, 2016 4.500 4.610 4.240 4.300 544,533 -0.22(-4.87%)
Feb 08, 2016 4.670 4.920 4.500 4.520 744,529 +0.06(+1.35%)
Feb 05, 2016 4.050 4.490 3.960 4.460 455,161 +0.37(+9.05%)
Feb 04, 2016 3.800 4.180 3.800 4.090 670,859 +0.34(+9.07%)
Feb 03, 2016 3.640 3.780 3.610 3.750 181,664 +0.12(+3.31%)
Feb 02, 2016 3.560 3.660 3.540 3.630 253,744 +0.03(+0.83%)
Feb 01, 2016 3.620 3.660 3.510 3.600 462,995 +0.04(+1.12%)
Jan 29, 2016 3.450 3.580 3.440 3.560 160,488 +0.13(+3.79%)
Jan 28, 2016 3.370 3.520 3.320 3.430 171,815 -0.04(-1.15%)
Jan 27, 2016 3.400 3.550 3.380 3.470 361,996 +0.05(+1.46%)
Jan 26, 2016 3.340 3.440 3.340 3.420 248,906 +0.09(+2.70%)
Jan 25, 2016 3.350 3.470 3.320 3.330 357,840 +0.08(+2.46%)
Jan 22, 2016 3.170 3.300 3.100 3.250 178,175 +0.11(+3.50%)
Jan 21, 2016 3.080 3.180 2.980 3.140 124,041 +0.05(+1.62%)
Jan 20, 2016 3.040 3.110 2.920 3.090 170,864 +0.13(+4.39%)
Jan 19, 2016 3.100 3.190 2.920 2.960 240,001 -0.14(-4.52%)
Jan 18, 2016 3.100 3.140 3.050 3.100 149,206 -0.02(-0.64%)
Jan 15, 2016 3.320 3.360 3.100 3.120 238,385 -0.07(-2.19%)
Jan 14, 2016 3.260 3.290 3.140 3.190 221,153 -0.07(-2.15%)
Jan 13, 2016 3.220 3.330 3.160 3.260 239,131 +0.06(+1.87%)
Jan 12, 2016 3.350 3.350 3.140 3.200 310,925 -0.21(-6.16%)
Jan 11, 2016 3.620 3.370 3.410 239,424 -0.17(-4.75%)
Jan 08, 2016 3.450 3.710 3.380 3.580 742,642 +0.11(+3.17%)
Jan 07, 2016 3.400 3.500 3.340 3.470 239,088 +0.13(+3.89%)
Jan 06, 2016 3.360 3.400 3.290 3.340 122,839 +0.03(+0.91%)
Jan 05, 2016 3.280 3.330 3.260 3.310 154,236 +0.04(+1.22%)
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.