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 (%)
Dec 29, 2017 6.560 6.560 6.560 0 +0.00(+0.00%)
Dec 28, 2017 6.660 6.700 6.500 6.560 210,089 -0.05(-0.76%)
Dec 27, 2017 6.720 6.730 6.580 6.610 378,665 -0.06(-0.90%)
Dec 22, 2017 6.530 6.790 6.530 6.670 700,338 +0.10(+1.52%)
Dec 21, 2017 6.650 6.660 6.500 6.570 255,302 -0.10(-1.50%)
Dec 20, 2017 6.520 6.770 6.500 6.670 639,110 +0.20(+3.09%)
Dec 19, 2017 6.300 6.510 6.270 6.470 1,627,837 +0.17(+2.70%)
Dec 18, 2017 6.280 6.350 6.220 6.300 293,682 +0.14(+2.27%)
Dec 15, 2017 6.270 6.270 6.090 6.160 1,383,063 -0.01(-0.16%)
Dec 14, 2017 6.240 6.275 6.050 6.170 436,707 -0.08(-1.28%)
Dec 13, 2017 5.880 6.370 5.870 6.250 687,897 +0.36(+6.11%)
Dec 12, 2017 5.800 5.900 5.720 5.890 1,161,675 +0.06(+1.03%)
Dec 11, 2017 5.960 5.490 5.830 953,246 +0.34(+6.19%)
Dec 08, 2017 5.400 5.520 5.400 5.490 236,154 +0.11(+2.04%)
Dec 07, 2017 5.490 5.590 5.340 5.380 357,375 -0.18(-3.24%)
Dec 06, 2017 5.360 5.580 5.330 5.560 494,480 +0.15(+2.77%)
Dec 05, 2017 5.360 5.420 5.280 5.410 193,685 -0.03(-0.55%)
Dec 04, 2017 5.320 5.445 5.280 5.440 165,187 +0.08(+1.49%)
Dec 01, 2017 5.370 5.450 5.310 5.360 317,345 -0.08(-1.47%)
Nov 30, 2017 5.370 5.460 5.340 5.440 322,142 +0.06(+1.12%)
Nov 29, 2017 5.460 5.510 5.320 5.380 292,139 -0.14(-2.54%)
Nov 28, 2017 5.460 5.560 5.390 5.520 209,704 +0.06(+1.10%)
Nov 27, 2017 5.470 5.490 5.380 5.460 169,186 +0.03(+0.55%)
Nov 24, 2017 5.600 5.620 5.380 5.430 171,096 -0.15(-2.69%)
Nov 23, 2017 5.640 5.640 5.540 5.580 65,874 -0.02(-0.36%)
Nov 22, 2017 5.500 5.660 5.430 5.600 437,404 +0.13(+2.38%)
Nov 21, 2017 5.520 5.540 5.380 5.470 351,708 -0.09(-1.62%)
Nov 20, 2017 5.400 5.580 5.400 5.560 343,745 +0.11(+2.02%)
Nov 17, 2017 5.380 5.480 5.310 5.450 546,578 +0.19(+3.61%)
Nov 16, 2017 5.260 5.310 5.210 5.260 177,618 +0.01(+0.19%)
Nov 15, 2017 5.200 5.350 5.190 5.250 216,998 +0.08(+1.55%)
Nov 14, 2017 5.250 5.320 5.150 5.170 215,988 -0.13(-2.45%)
Nov 13, 2017 5.170 5.350 5.130 5.300 293,833 +0.13(+2.51%)
Nov 10, 2017 5.480 5.480 5.150 5.170 397,493 -0.31(-5.66%)
Nov 09, 2017 5.370 5.550 5.360 5.480 271,504 +0.01(+0.18%)
Nov 08, 2017 5.520 5.570 5.410 5.470 292,069 -0.01(-0.18%)
Nov 07, 2017 5.490 5.500 5.420 5.480 131,465 -0.03(-0.54%)
Nov 06, 2017 5.400 5.550 5.370 5.510 248,895 +0.16(+2.99%)
Nov 03, 2017 5.530 5.540 5.330 5.350 263,004 -0.16(-2.90%)
Nov 02, 2017 5.520 5.630 5.470 5.510 177,305 +0.00(+0.00%)
Nov 01, 2017 5.480 5.590 5.470 5.510 192,606 +0.08(+1.47%)
Oct 31, 2017 5.550 5.550 5.410 5.430 257,556 -0.14(-2.51%)
Oct 30, 2017 5.530 5.620 5.510 5.570 150,119 +0.03(+0.54%)
Oct 27, 2017 5.470 5.580 5.375 5.540 253,702 +0.05(+0.91%)
Oct 26, 2017 5.710 5.710 5.485 5.490 283,985 -0.21(-3.68%)
Oct 25, 2017 5.750 5.810 5.680 5.700 294,735 -0.06(-1.04%)
Oct 24, 2017 5.820 5.890 5.630 5.760 315,910 -0.07(-1.20%)
Oct 23, 2017 5.440 5.880 5.400 5.830 689,381 +0.34(+6.19%)
Oct 20, 2017 5.450 5.540 5.410 5.490 220,931 +0.02(+0.37%)
Oct 19, 2017 5.530 5.560 5.450 5.470 172,382 -0.03(-0.55%)
Oct 18, 2017 5.560 5.620 5.490 5.500 166,318 -0.10(-1.79%)
Oct 17, 2017 5.550 5.620 5.510 5.600 226,410 +0.02(+0.36%)
Oct 16, 2017 5.850 5.850 5.550 5.580 576,502 -0.22(-3.79%)
Oct 13, 2017 5.840 5.880 5.760 5.800 432,979 +0.01(+0.17%)
Oct 12, 2017 5.860 5.880 5.740 5.790 294,239 -0.09(-1.53%)
Oct 11, 2017 5.940 5.950 5.740 5.880 299,512 -0.03(-0.51%)
Oct 10, 2017 6.040 6.090 5.810 5.910 472,860 +0.09(+1.55%)
Oct 06, 2017 5.730 5.840 5.600 5.820 295,374 +0.07(+1.22%)
Oct 05, 2017 5.720 5.830 5.720 5.750 296,184 +0.03(+0.52%)
Oct 04, 2017 5.620 5.740 5.600 5.720 240,321 +0.16(+2.88%)
Oct 03, 2017 5.600 5.670 5.560 5.560 271,076 -0.03(-0.54%)
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.