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 (%)
Sep 28, 2012 5.280 5.380 5.200 5.210 341,382 -0.08(-1.51%)
Sep 27, 2012 5.400 5.430 5.280 5.290 338,841 +0.00(+0.00%)
Sep 26, 2012 5.090 5.300 4.910 5.290 512,108 +0.17(+3.32%)
Sep 25, 2012 5.310 5.340 5.110 5.120 323,402 -0.06(-1.16%)
Sep 24, 2012 5.400 5.450 5.150 5.180 400,031 -0.51(-8.96%)
Sep 21, 2012 5.770 5.850 5.660 5.690 609,264 +0.00(+0.00%)
Sep 20, 2012 5.620 5.730 5.510 5.690 330,460 +0.06(+1.07%)
Sep 19, 2012 5.490 5.660 5.430 5.630 403,583 +0.14(+2.55%)
Sep 18, 2012 5.500 5.700 5.450 5.490 365,217 -0.06(-1.08%)
Sep 17, 2012 5.480 5.600 5.450 5.550 264,072 +0.07(+1.28%)
Sep 14, 2012 5.440 5.650 5.400 5.480 530,334 +0.07(+1.29%)
Sep 13, 2012 5.070 5.500 4.970 5.410 746,374 +0.28(+5.46%)
Sep 12, 2012 5.240 5.240 4.920 5.130 302,200 +0.05(+0.98%)
Sep 11, 2012 5.130 5.230 5.070 5.080 255,062 +0.06(+1.20%)
Sep 10, 2012 5.180 5.250 5.000 5.020 317,191 -0.18(-3.46%)
Sep 07, 2012 5.150 5.230 5.120 5.200 442,093 +0.24(+4.84%)
Sep 06, 2012 5.100 5.100 4.920 4.960 297,092 +0.06(+1.22%)
Sep 05, 2012 4.980 4.980 4.860 4.900 170,003 -0.06(-1.21%)
Sep 04, 2012 4.830 4.970 4.700 4.960 400,142 +0.31(+6.67%)
Aug 31, 2012 4.650 4.650 4.650 0 +0.28(+6.41%)
Aug 30, 2012 4.480 4.480 4.270 4.370 282,633 -0.09(-2.02%)
Aug 29, 2012 4.440 4.500 4.410 4.460 86,144 -0.16(-3.46%)
Aug 27, 2012 4.760 4.760 4.620 4.620 119,512 -0.09(-1.91%)
Aug 24, 2012 4.700 4.790 4.670 4.710 189,108 +0.06(+1.29%)
Aug 23, 2012 4.750 4.870 4.640 4.650 325,388 -0.01(-0.21%)
Aug 22, 2012 4.600 4.680 4.420 4.660 308,207 +0.09(+1.97%)
Aug 21, 2012 4.480 4.670 4.450 4.570 424,761 +0.21(+4.82%)
Aug 20, 2012 4.270 4.370 4.170 4.360 221,372 +0.19(+4.56%)
Aug 17, 2012 4.230 4.300 4.110 4.170 123,384 -0.06(-1.42%)
Aug 16, 2012 4.090 4.250 4.080 4.230 172,752 +0.16(+3.93%)
Aug 15, 2012 4.000 4.090 3.950 4.070 91,126 +0.11(+2.78%)
Aug 14, 2012 4.050 4.080 3.950 3.960 134,187 -0.10(-2.46%)
Aug 13, 2012 4.060 4.150 3.960 4.060 144,953 +0.01(+0.25%)
Aug 11, 2012 4.140 4.180 3.980 4.050 176,932 +0.00(+0.00%)
Aug 10, 2012 4.140 4.180 3.980 4.050 176,932 -0.07(-1.70%)
Aug 09, 2012 3.990 4.120 3.920 4.120 341,658 +0.22(+5.64%)
Aug 08, 2012 3.950 3.990 3.850 3.900 166,157 -0.05(-1.27%)
Aug 07, 2012 3.940 3.960 3.850 3.950 192,057 +0.14(+3.67%)
Aug 03, 2012 3.810 3.810 3.810 0 +0.23(+6.42%)
Aug 02, 2012 3.650 3.780 3.550 3.580 135,058 -0.09(-2.45%)
Aug 01, 2012 3.800 3.800 3.400 3.670 376,249 -0.12(-3.17%)
Jul 31, 2012 3.880 3.940 3.750 3.790 119,596 -0.06(-1.56%)
Jul 30, 2012 3.910 3.970 3.820 3.850 100,559 -0.03(-0.77%)
Jul 27, 2012 3.900 3.980 3.810 3.880 154,695 -0.02(-0.51%)
Jul 26, 2012 3.750 3.900 3.740 3.900 392,199 +0.22(+5.98%)
Jul 25, 2012 3.420 3.720 3.410 3.680 257,307 +0.29(+8.55%)
Jul 24, 2012 3.470 3.480 3.380 3.390 133,099 -0.06(-1.74%)
Jul 23, 2012 3.540 3.540 3.430 3.450 118,286 -0.14(-3.90%)
Jul 20, 2012 3.570 3.650 3.500 3.590 64,491 +0.00(+0.00%)
Jul 19, 2012 3.570 3.690 3.490 3.590 215,989 +0.10(+2.87%)
Jul 18, 2012 3.570 3.570 3.470 3.490 140,854 -0.08(-2.24%)
Jul 17, 2012 3.720 3.720 3.570 3.570 82,168 -0.15(-4.03%)
Jul 16, 2012 3.590 3.810 3.550 3.720 252,379 +0.15(+4.20%)
Jul 13, 2012 3.790 3.790 3.560 3.570 422,022 +0.05(+1.42%)
Jul 12, 2012 3.330 3.590 3.280 3.520 193,918 +0.09(+2.62%)
Jul 11, 2012 3.540 3.580 3.400 3.430 228,345 -0.14(-3.92%)
Jul 10, 2012 3.750 3.770 3.550 3.570 177,803 -0.13(-3.51%)
Jul 09, 2012 3.750 3.790 3.680 3.700 97,873 -0.02(-0.54%)
Jul 06, 2012 3.920 3.930 3.700 3.720 181,072 -0.20(-5.10%)
Jul 05, 2012 4.000 4.070 3.870 3.920 251,943 -0.17(-4.16%)
Jul 04, 2012 4.040 4.110 4.000 4.090 47,394 +0.04(+0.99%)
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.