Fortuna Mining

FVI
🏛️ usa →
8.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 3.79 3.79 3.71 3.75 2.5M
2022-12-29 3.84 3.88 3.77 3.77 3.7M
2022-12-28 3.91 3.92 3.77 3.80 3.0M
2022-12-27 3.86 4.07 3.84 3.96 3.6M
2022-12-23 3.83 3.88 3.73 3.84 3.6M
2022-12-22 3.84 3.85 3.68 3.82 4.9M
2022-12-21 3.88 3.94 3.85 3.88 3.7M
2022-12-20 3.72 3.87 3.70 3.85 5.6M
2022-12-19 3.72 3.75 3.62 3.62 3.5M
2022-12-16 3.69 3.77 3.63 3.72 5.6M
2022-12-15 3.70 3.79 3.64 3.69 5.5M
2022-12-14 3.87 3.90 3.75 3.85 6.2M
2022-12-13 4.00 4.05 3.84 3.89 7.4M
2022-12-12 3.80 3.85 3.71 3.81 4.5M
2022-12-09 3.89 4.05 3.79 3.81 8.0M
2022-12-08 3.97 4.02 3.84 3.88 4.6M
2022-12-07 3.85 3.98 3.80 3.91 6.2M
2022-12-06 3.78 3.83 3.68 3.79 4.9M
2022-12-05 3.88 3.88 3.69 3.70 7.4M
2022-12-02 3.72 3.94 3.68 3.90 5.3M
2022-12-01 3.80 3.95 3.75 3.82 6.8M
2022-11-30 3.65 3.75 3.58 3.73 5.8M
2022-11-29 3.55 3.64 3.54 3.58 3.8M
2022-11-28 3.60 3.61 3.45 3.46 4.5M
2022-11-25 3.65 3.68 3.61 3.63 1.9M
2022-11-23 3.64 3.69 3.56 3.69 4.4M
2022-11-22 3.44 3.63 3.42 3.63 4.4M
2022-11-21 3.40 3.40 3.31 3.38 2.8M
2022-11-18 3.50 3.50 3.39 3.45 3.5M
2022-11-17 3.37 3.47 3.29 3.44 5.0M
2022-11-16 3.51 3.58 3.47 3.48 4.5M
2022-11-15 3.59 3.62 3.45 3.52 7.9M
2022-11-14 3.48 3.62 3.46 3.55 5.7M
2022-11-11 3.40 3.51 3.37 3.50 5.8M
2022-11-10 3.21 3.48 3.11 3.47 7.8M
2022-11-09 3.17 3.22 3.02 3.02 5.8M
2022-11-08 2.95 3.23 2.94 3.19 6.7M
2022-11-07 2.98 3.06 2.91 2.96 5.3M
2022-11-04 2.78 2.95 2.78 2.95 7.3M
2022-11-03 2.61 2.68 2.57 2.61 3.3M
2022-11-02 2.86 2.90 2.65 2.66 5.0M
2022-11-01 2.90 2.97 2.86 2.86 2.7M
2022-10-31 2.70 2.83 2.70 2.78 2.6M
2022-10-28 2.81 2.85 2.74 2.82 2.8M
2022-10-27 2.96 2.99 2.85 2.86 2.7M
2022-10-26 2.88 2.99 2.86 2.92 4.4M
2022-10-25 2.78 2.90 2.78 2.82 3.5M
2022-10-24 2.80 2.82 2.71 2.79 3.2M
2022-10-21 2.64 2.86 2.63 2.84 5.2M
2022-10-20 2.58 2.73 2.55 2.64 3.6M
2022-10-19 2.63 2.68 2.56 2.58 3.6M
2022-10-18 2.73 2.75 2.64 2.72 3.9M
2022-10-17 2.68 2.76 2.67 2.67 4.1M
2022-10-14 2.76 2.77 2.57 2.59 4.7M
2022-10-13 2.65 2.79 2.59 2.77 6.7M
2022-10-12 2.72 2.81 2.68 2.79 5.3M
2022-10-11 2.74 2.87 2.70 2.74 6.6M
2022-10-10 2.78 2.83 2.69 2.75 3.9M
2022-10-07 2.95 3.02 2.81 2.83 9.7M
2022-10-06 2.76 3.07 2.75 3.06 11.7M
2022-10-05 2.65 2.78 2.61 2.77 5.8M
2022-10-04 2.77 2.84 2.71 2.75 6.8M
2022-10-03 2.63 2.73 2.56 2.72 8.5M
2022-09-30 2.41 2.56 2.37 2.52 6.6M
2022-09-29 2.30 2.39 2.26 2.39 5.8M
2022-09-28 2.15 2.35 2.15 2.35 5.1M
2022-09-27 2.15 2.19 2.10 2.11 4.4M
2022-09-26 2.13 2.18 2.05 2.09 5.3M
2022-09-23 2.21 2.23 2.10 2.15 6.6M
2022-09-22 2.35 2.43 2.27 2.30 3.6M
2022-09-21 2.36 2.46 2.29 2.35 4.8M
2022-09-20 2.34 2.37 2.29 2.33 3.5M
2022-09-19 2.30 2.41 2.29 2.41 3.5M
2022-09-16 2.29 2.40 2.25 2.35 5.9M
2022-09-15 2.40 2.47 2.30 2.32 4.8M
2022-09-14 2.46 2.48 2.41 2.42 2.9M
2022-09-13 2.48 2.54 2.42 2.43 3.5M
2022-09-12 2.60 2.65 2.56 2.60 5.1M
2022-09-09 2.45 2.49 2.43 2.48 3.0M
2022-09-08 2.31 2.41 2.31 2.41 3.2M
2022-09-07 2.24 2.38 2.20 2.36 3.7M
2022-09-06 2.29 2.36 2.23 2.24 3.1M
2022-09-02 2.25 2.34 2.22 2.28 3.3M
2022-09-01 2.25 2.26 2.17 2.19 5.6M
2022-08-31 2.29 2.33 2.25 2.30 3.9M
2022-08-30 2.41 2.42 2.30 2.33 4.7M
2022-08-29 2.40 2.49 2.38 2.41 6.0M
2022-08-26 2.60 2.64 2.40 2.43 5.6M
2022-08-25 2.59 2.63 2.55 2.61 3.3M
2022-08-24 2.49 2.59 2.45 2.57 5.1M
2022-08-23 2.42 2.57 2.42 2.50 4.5M
2022-08-22 2.40 2.44 2.36 2.42 4.5M
2022-08-19 2.50 2.50 2.43 2.44 4.1M
2022-08-18 2.55 2.57 2.50 2.53 3.8M
2022-08-17 2.62 2.65 2.50 2.53 5.4M
2022-08-16 2.65 2.71 2.63 2.69 3.3M
2022-08-15 2.62 2.69 2.56 2.68 4.8M
2022-08-12 2.67 2.75 2.63 2.70 3.5M
2022-08-11 2.82 2.83 2.60 2.62 7.6M
2022-08-10 2.95 3.00 2.88 2.92 3.5M
2022-08-09 2.96 2.98 2.84 2.89 5.3M
2022-08-08 2.94 3.01 2.93 2.95 5.0M
2022-08-05 2.78 2.85 2.72 2.85 4.1M
2022-08-04 2.75 2.92 2.71 2.88 6.0M
2022-08-03 2.80 2.83 2.68 2.70 4.6M
2022-08-02 2.85 2.92 2.79 2.79 5.1M
2022-08-01 2.88 2.89 2.79 2.84 2.4M
2022-07-29 2.82 2.89 2.72 2.85 4.3M
2022-07-28 2.72 2.83 2.68 2.80 6.1M
2022-07-27 2.53 2.66 2.48 2.64 4.8M
2022-07-26 2.52 2.57 2.48 2.53 3.1M
2022-07-25 2.55 2.57 2.41 2.51 6.4M
2022-07-22 2.62 2.74 2.54 2.54 5.5M
2022-07-21 2.61 2.65 2.53 2.60 6.2M
2022-07-20 2.74 2.77 2.59 2.59 4.5M
2022-07-19 2.72 2.78 2.67 2.71 7.8M
2022-07-18 2.74 2.78 2.68 2.68 4.9M
2022-07-15 2.68 2.69 2.54 2.64 4.4M
2022-07-14 2.57 2.64 2.47 2.63 6.7M
2022-07-13 2.59 2.78 2.54 2.74 7.0M
2022-07-12 2.61 2.67 2.52 2.56 4.7M
2022-07-11 2.68 2.74 2.62 2.62 3.9M
2022-07-08 2.74 2.79 2.65 2.73 4.0M
2022-07-07 2.67 2.82 2.66 2.74 4.6M
2022-07-06 2.66 2.72 2.52 2.62 6.1M
2022-07-05 2.85 2.86 2.60 2.66 9.0M
2022-07-01 2.78 2.97 2.74 2.93 4.2M
2022-06-30 2.93 2.97 2.80 2.84 4.7M
2022-06-29 3.10 3.11 2.90 2.97 3.8M
2022-06-28 3.22 3.25 3.02 3.04 4.2M
2022-06-27 3.18 3.22 3.12 3.21 4.3M
2022-06-24 3.02 3.18 2.97 3.14 4.3M
2022-06-23 3.11 3.18 2.93 3.00 5.1M
2022-06-22 3.19 3.27 3.11 3.12 4.1M
2022-06-21 3.14 3.31 3.06 3.22 5.6M
2022-06-17 3.19 3.19 3.04 3.07 6.2M
2022-06-16 3.12 3.27 3.05 3.20 7.1M
2022-06-15 3.12 3.28 3.09 3.20 6.6M
2022-06-14 3.26 3.26 2.99 3.08 7.4M
2022-06-13 3.43 3.49 3.21 3.22 6.8M
2022-06-10 3.30 3.70 3.26 3.65 7.9M
2022-06-09 3.55 3.55 3.40 3.40 4.1M
2022-06-08 3.56 3.62 3.47 3.58 4.9M
2022-06-07 3.48 3.57 3.44 3.53 3.5M
2022-06-06 3.61 3.68 3.44 3.49 4.8M
2022-06-03 3.65 3.69 3.52 3.52 5.9M
2022-06-02 3.45 3.74 3.45 3.68 6.0M
2022-06-01 3.34 3.44 3.32 3.40 4.9M
2022-05-31 3.40 3.50 3.25 3.27 4.6M
2022-05-27 3.50 3.54 3.43 3.48 3.1M
2022-05-26 3.39 3.49 3.37 3.45 3.2M
2022-05-25 3.36 3.42 3.31 3.42 3.8M
2022-05-24 3.41 3.47 3.35 3.42 4.9M
2022-05-23 3.50 3.51 3.33 3.38 4.3M
2022-05-20 3.42 3.43 3.30 3.40 6.4M
2022-05-19 3.19 3.48 3.17 3.40 7.8M
2022-05-18 3.15 3.21 3.06 3.08 4.7M
2022-05-17 3.16 3.25 3.11 3.21 5.8M
2022-05-16 3.05 3.09 2.99 3.08 6.1M
2022-05-13 2.76 3.07 2.74 3.04 8.6M
2022-05-12 2.84 2.94 2.66 2.73 9.5M
2022-05-11 3.00 3.12 2.86 2.90 6.7M
2022-05-10 3.09 3.13 2.86 2.92 8.8M
2022-05-09 3.18 3.23 2.99 2.99 9.6M
2022-05-06 3.32 3.37 3.26 3.27 5.3M
2022-05-05 3.68 3.71 3.31 3.35 7.4M
2022-05-04 3.55 3.67 3.47 3.66 4.9M
2022-05-03 3.41 3.60 3.41 3.57 4.1M
2022-05-02 3.38 3.43 3.27 3.41 6.3M
2022-04-29 3.60 3.66 3.48 3.48 4.4M
2022-04-28 3.44 3.57 3.37 3.56 6.0M
2022-04-27 3.47 3.50 3.36 3.37 5.3M
2022-04-26 3.62 3.66 3.46 3.46 5.0M
2022-04-25 3.67 3.70 3.48 3.63 7.8M
2022-04-22 3.92 3.96 3.76 3.79 7.3M
2022-04-21 4.21 4.21 3.93 4.00 6.8M
2022-04-20 4.17 4.28 4.12 4.24 3.6M
2022-04-19 4.30 4.33 4.18 4.22 4.7M
2022-04-18 4.55 4.56 4.33 4.35 6.3M
2022-04-14 4.38 4.49 4.33 4.45 4.9M
2022-04-13 4.27 4.46 4.27 4.40 6.6M
2022-04-12 4.19 4.32 4.13 4.23 6.8M
2022-04-11 4.18 4.20 4.03 4.12 5.3M
2022-04-08 3.90 4.11 3.87 4.09 4.8M
2022-04-07 3.85 3.93 3.78 3.90 4.2M
2022-04-06 3.82 3.88 3.73 3.80 5.4M
2022-04-05 3.98 4.09 3.80 3.81 6.0M
2022-04-04 3.98 4.02 3.90 3.99 5.3M
2022-04-01 3.76 3.97 3.76 3.96 5.1M
2022-03-31 3.85 3.94 3.80 3.81 3.8M
2022-03-30 3.84 3.98 3.81 3.84 4.5M
2022-03-29 3.62 3.84 3.58 3.83 6.0M
2022-03-28 3.75 3.82 3.68 3.70 7.5M
2022-03-25 3.90 3.91 3.79 3.84 8.9M
2022-03-24 4.11 4.15 3.87 3.90 12.1M
2022-03-23 4.18 4.21 4.08 4.17 5.1M
2022-03-22 4.22 4.23 4.06 4.13 5.2M
2022-03-21 4.18 4.34 4.18 4.22 5.9M
2022-03-18 4.15 4.23 4.05 4.18 8.4M
2022-03-17 4.29 4.41 4.19 4.19 7.3M
2022-03-16 4.15 4.21 4.03 4.20 5.9M
2022-03-15 3.84 4.20 3.82 4.15 7.2M
2022-03-14 4.15 4.18 3.92 4.00 7.7M
2022-03-11 4.22 4.38 4.18 4.27 5.8M
2022-03-10 4.30 4.44 4.28 4.38 6.9M
2022-03-09 4.17 4.32 4.07 4.29 8.7M
2022-03-08 4.30 4.68 4.23 4.35 16.7M
2022-03-07 4.10 4.27 4.02 4.16 8.1M
2022-03-04 4.04 4.12 4.00 4.07 5.5M
2022-03-03 4.02 4.08 3.93 4.03 5.2M
2022-03-02 3.99 4.02 3.89 3.99 6.0M
2022-03-01 3.73 4.09 3.73 4.09 7.9M
2022-02-28 3.74 3.77 3.66 3.70 5.6M
2022-02-25 3.64 3.69 3.52 3.69 5.5M
2022-02-24 3.96 3.98 3.60 3.70 10.3M
2022-02-23 3.57 3.84 3.57 3.76 6.2M
2022-02-22 3.67 3.69 3.52 3.54 5.7M
2022-02-18 3.81 3.81 3.61 3.63 3.5M
2022-02-17 3.80 3.84 3.73 3.80 4.8M
2022-02-16 3.70 3.76 3.64 3.73 3.2M
2022-02-15 3.54 3.69 3.45 3.66 3.7M
2022-02-14 3.65 3.73 3.62 3.66 4.5M
2022-02-11 3.39 3.63 3.37 3.59 6.5M
2022-02-10 3.39 3.59 3.34 3.36 6.1M
2022-02-09 3.52 3.55 3.45 3.48 2.9M
2022-02-08 3.50 3.52 3.41 3.52 3.0M
2022-02-07 3.27 3.54 3.27 3.50 3.5M
2022-02-04 3.22 3.31 3.20 3.24 5.6M
2022-02-03 3.32 3.41 3.27 3.30 3.0M
2022-02-02 3.56 3.58 3.42 3.42 3.0M
2022-02-01 3.47 3.61 3.44 3.52 3.6M
2022-01-31 3.26 3.42 3.24 3.42 4.0M
2022-01-28 3.25 3.25 3.16 3.24 4.1M
2022-01-27 3.37 3.45 3.27 3.28 4.4M
2022-01-26 3.55 3.64 3.42 3.46 5.2M
2022-01-25 3.44 3.59 3.41 3.57 4.1M
2022-01-24 3.63 3.64 3.35 3.51 5.7M
2022-01-21 3.90 3.94 3.66 3.67 4.5M
2022-01-20 4.10 4.13 3.90 3.90 4.1M
2022-01-19 3.73 4.05 3.72 4.00 6.8M
2022-01-18 3.70 3.78 3.62 3.64 5.2M
2022-01-14 3.79 3.79 3.62 3.66 2.3M
2022-01-13 3.80 3.89 3.74 3.74 1.9M
2022-01-12 3.79 3.84 3.73 3.83 2.7M
2022-01-11 3.65 3.77 3.62 3.76 2.6M
2022-01-10 3.52 3.63 3.51 3.63 3.0M
2022-01-07 3.58 3.63 3.53 3.60 3.1M
2022-01-06 3.63 3.69 3.55 3.55 3.7M
2022-01-05 3.98 4.01 3.72 3.74 5.0M
2022-01-04 3.91 3.98 3.85 3.91 3.9M
2022-01-03 3.87 3.96 3.81 3.92 1.7M