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
2025-09-30 8.45 9.13 8.36 8.96 35.3M
2025-09-29 8.87 8.92 8.63 8.68 32.0M
2025-09-26 8.60 8.77 8.52 8.67 22.4M
2025-09-25 8.47 8.57 8.36 8.56 25.9M
2025-09-24 8.51 8.74 8.37 8.43 25.9M
2025-09-23 8.57 8.83 8.47 8.53 25.7M
2025-09-22 8.40 8.57 8.25 8.52 23.8M
2025-09-19 7.96 8.24 7.94 8.16 31.7M
2025-09-18 7.85 8.04 7.83 7.94 20.2M
2025-09-17 7.80 8.15 7.77 7.90 22.3M
2025-09-16 8.20 8.20 7.92 7.93 16.9M
2025-09-15 8.36 8.54 8.20 8.21 21.0M
2025-09-12 8.58 8.64 8.27 8.35 22.5M
2025-09-11 7.84 8.43 7.80 8.43 22.1M
2025-09-10 7.80 8.02 7.70 7.88 23.1M
2025-09-09 7.82 7.88 7.63 7.74 20.1M
2025-09-08 7.85 7.97 7.60 7.84 21.2M
2025-09-05 7.81 7.81 7.59 7.67 16.8M
2025-09-04 7.62 7.79 7.55 7.62 13.3M
2025-09-03 7.90 8.07 7.65 7.78 17.0M
2025-09-02 8.00 8.04 7.57 7.78 23.0M
2025-08-29 7.46 7.75 7.46 7.70 20.0M
2025-08-28 7.59 7.64 7.39 7.45 14.1M
2025-08-27 7.44 7.59 7.32 7.58 11.4M
2025-08-26 7.48 7.66 7.48 7.54 14.0M
2025-08-25 7.55 7.59 7.44 7.49 12.1M
2025-08-22 7.28 7.67 7.25 7.55 13.0M
2025-08-21 7.09 7.43 7.06 7.35 9.5M
2025-08-20 7.01 7.09 6.93 7.09 12.0M
2025-08-19 7.11 7.23 6.89 6.93 11.1M
2025-08-18 7.33 7.37 7.04 7.20 10.9M
2025-08-15 7.30 7.48 7.18 7.30 15.3M
2025-08-14 7.13 7.41 7.12 7.26 14.7M
2025-08-13 7.08 7.35 7.06 7.21 17.5M
2025-08-12 6.78 7.05 6.72 7.02 11.0M
2025-08-11 6.43 6.77 6.35 6.74 13.5M
2025-08-08 6.33 6.69 6.33 6.59 11.5M
2025-08-07 6.81 6.83 6.17 6.22 19.3M
2025-08-06 6.94 7.10 6.90 7.07 11.8M
2025-08-05 6.67 6.96 6.64 6.94 8.8M
2025-08-04 6.51 6.71 6.48 6.71 8.4M
2025-08-01 6.65 6.65 6.32 6.39 10.7M
2025-07-31 6.51 6.56 6.42 6.45 7.9M
2025-07-30 6.65 6.72 6.48 6.52 12.3M
2025-07-29 6.73 6.80 6.60 6.77 10.2M
2025-07-28 6.77 6.77 6.50 6.68 11.3M
2025-07-25 6.82 6.92 6.66 6.82 10.0M
2025-07-24 6.90 7.06 6.76 6.89 11.2M
2025-07-23 6.92 7.00 6.84 6.97 10.5M
2025-07-22 6.77 7.04 6.70 6.98 14.4M
2025-07-21 6.43 6.77 6.40 6.71 14.5M
2025-07-18 6.51 6.52 6.26 6.29 10.4M
2025-07-17 6.37 6.44 6.29 6.42 8.1M
2025-07-16 6.64 6.64 6.36 6.48 9.3M
2025-07-15 6.66 6.66 6.46 6.61 11.8M
2025-07-14 6.88 6.97 6.55 6.58 14.9M
2025-07-11 6.78 6.95 6.72 6.91 15.8M
2025-07-10 6.59 6.70 6.49 6.66 13.6M
2025-07-09 6.24 6.62 6.23 6.55 16.8M
2025-07-08 6.75 6.80 6.24 6.26 14.9M
2025-07-07 6.54 6.80 6.42 6.78 14.4M
2025-07-03 6.55 6.67 6.51 6.61 8.5M
2025-07-02 6.70 6.73 6.45 6.63 11.2M
2025-07-01 6.72 6.83 6.61 6.67 8.7M
2025-06-30 6.43 6.57 6.36 6.54 11.9M
2025-06-27 6.43 6.49 6.31 6.36 16.0M
2025-06-26 6.51 6.65 6.40 6.63 14.0M
2025-06-25 6.47 6.57 6.44 6.48 12.5M
2025-06-24 6.49 6.59 6.33 6.47 14.7M
2025-06-23 6.68 6.81 6.60 6.61 12.0M
2025-06-20 6.72 6.87 6.59 6.65 15.5M
2025-06-18 6.86 6.94 6.74 6.75 13.9M
2025-06-17 6.92 7.00 6.79 6.90 14.5M
2025-06-16 6.87 6.98 6.77 6.84 13.8M
2025-06-13 6.98 6.98 6.81 6.88 14.6M
2025-06-12 6.95 7.08 6.85 6.88 18.4M
2025-06-11 6.89 7.03 6.77 6.88 15.5M
2025-06-10 6.98 7.03 6.84 6.87 19.7M
2025-06-09 7.13 7.22 6.93 6.97 20.2M
2025-06-06 7.35 7.40 7.05 7.13 25.6M
2025-06-05 7.02 7.55 6.96 7.40 34.2M
2025-06-04 6.80 6.87 6.65 6.74 26.7M
2025-06-03 6.48 6.69 6.40 6.68 25.0M
2025-06-02 6.03 6.67 6.00 6.56 29.5M
2025-05-30 5.75 5.85 5.67 5.85 21.7M
2025-05-29 6.02 6.06 5.79 5.80 12.9M
2025-05-28 5.83 6.00 5.81 5.97 15.7M
2025-05-27 5.74 5.97 5.69 5.84 16.9M
2025-05-23 5.90 5.93 5.75 5.84 15.9M
2025-05-22 5.76 5.84 5.66 5.80 13.7M
2025-05-21 5.75 5.91 5.74 5.86 18.0M
2025-05-20 5.48 5.69 5.47 5.67 11.4M
2025-05-19 5.49 5.55 5.36 5.54 9.1M
2025-05-16 5.31 5.42 5.23 5.39 24.5M
2025-05-15 5.49 5.49 5.28 5.44 19.4M
2025-05-14 5.43 5.46 5.29 5.40 16.4M
2025-05-13 5.62 5.67 5.35 5.54 19.3M
2025-05-12 5.49 5.62 5.36 5.55 14.4M
2025-05-09 5.47 5.72 5.33 5.69 20.0M
2025-05-08 6.08 6.11 5.35 5.36 19.9M
2025-05-07 6.07 6.24 6.01 6.16 16.6M
2025-05-06 6.16 6.26 6.00 6.26 14.4M
2025-05-05 6.10 6.12 5.91 6.04 9.9M
2025-05-02 6.02 6.06 5.82 5.93 12.6M
2025-05-01 6.06 6.12 5.89 5.95 14.9M
2025-04-30 6.01 6.25 6.00 6.25 17.9M
2025-04-29 6.17 6.18 6.04 6.07 9.4M
2025-04-28 6.07 6.18 5.97 6.17 11.9M
2025-04-25 5.95 6.10 5.89 6.06 8.5M
2025-04-24 6.19 6.23 6.04 6.13 11.0M
2025-04-23 5.93 6.25 5.81 6.09 14.8M
2025-04-22 6.34 6.42 6.00 6.16 16.9M
2025-04-21 6.78 6.78 6.17 6.31 18.4M
2025-04-17 6.37 6.53 6.11 6.37 11.4M
2025-04-16 6.67 6.76 6.25 6.50 17.7M
2025-04-15 6.58 6.76 6.34 6.46 14.4M
2025-04-14 6.37 6.58 6.28 6.54 14.1M
2025-04-11 6.50 6.61 6.36 6.48 16.9M
2025-04-10 5.76 6.34 5.75 6.23 19.3M
2025-04-09 5.46 5.86 5.32 5.75 17.2M
2025-04-08 5.62 5.69 5.13 5.19 12.6M
2025-04-07 5.15 5.79 5.13 5.38 11.0M
2025-04-04 5.63 5.75 5.22 5.37 12.7M
2025-04-03 5.83 6.23 5.77 6.09 25.3M
2025-04-02 6.09 6.27 6.01 6.24 15.8M
2025-04-01 6.09 6.15 5.92 6.13 20.2M
2025-03-31 6.12 6.14 5.81 6.10 17.1M
2025-03-28 6.35 6.42 6.08 6.12 16.8M
2025-03-27 6.16 6.50 6.07 6.24 15.8M
2025-03-26 6.14 6.25 5.80 6.10 14.7M
2025-03-25 6.06 6.28 6.06 6.11 12.1M
2025-03-24 5.89 6.00 5.67 5.94 12.0M
2025-03-21 5.96 5.99 5.83 5.86 11.5M
2025-03-20 5.87 6.13 5.81 6.08 16.3M
2025-03-19 5.92 6.03 5.83 6.00 15.0M
2025-03-18 5.88 6.06 5.78 5.95 19.4M
2025-03-17 5.66 5.75 5.63 5.75 14.0M
2025-03-14 5.50 5.67 5.39 5.66 16.0M
2025-03-13 5.29 5.48 5.23 5.42 21.4M
2025-03-12 5.04 5.39 5.02 5.34 16.3M
2025-03-11 4.85 5.13 4.81 5.08 17.4M
2025-03-10 4.83 4.87 4.65 4.74 15.5M
2025-03-07 4.58 5.04 4.58 4.91 23.6M
2025-03-06 4.35 4.74 4.29 4.63 21.0M
2025-03-05 4.31 4.49 4.29 4.45 19.4M
2025-03-04 4.34 4.40 4.13 4.28 15.7M
2025-03-03 4.48 4.52 4.26 4.29 14.1M
2025-02-28 4.24 4.35 4.20 4.32 15.0M
2025-02-27 4.55 4.61 4.29 4.33 13.2M
2025-02-26 4.34 4.66 4.34 4.62 23.3M
2025-02-25 4.40 4.44 4.27 4.37 22.8M
2025-02-24 4.46 4.49 4.30 4.46 21.8M
2025-02-21 4.77 4.78 4.41 4.42 13.5M
2025-02-20 4.58 4.87 4.58 4.83 15.2M
2025-02-19 4.73 4.75 4.55 4.61 18.7M
2025-02-18 5.18 5.25 4.66 4.73 17.9M
2025-02-14 5.41 5.50 5.11 5.15 15.5M
2025-02-13 5.37 5.40 5.25 5.38 12.2M
2025-02-12 5.25 5.45 5.22 5.36 13.5M
2025-02-11 5.31 5.38 5.25 5.25 10.2M
2025-02-10 5.32 5.40 5.27 5.39 14.3M
2025-02-07 5.39 5.43 5.16 5.16 15.0M
2025-02-06 5.30 5.32 5.18 5.32 11.0M
2025-02-05 5.26 5.43 5.21 5.29 15.7M
2025-02-04 5.25 5.28 5.14 5.21 17.6M
2025-02-03 5.07 5.30 5.05 5.15 16.3M
2025-01-31 5.05 5.11 4.93 5.07 20.3M
2025-01-30 4.81 5.12 4.80 5.05 17.5M
2025-01-29 4.52 4.68 4.51 4.67 16.6M
2025-01-28 4.36 4.56 4.30 4.51 15.1M
2025-01-27 4.34 4.44 4.26 4.32 11.7M
2025-01-24 4.52 4.61 4.42 4.47 10.9M
2025-01-23 4.25 4.45 4.25 4.44 10.1M
2025-01-22 4.35 4.45 4.24 4.33 13.0M
2025-01-21 4.29 4.43 4.29 4.30 11.4M
2025-01-17 4.28 4.33 4.20 4.25 7.9M
2025-01-16 4.52 4.55 4.29 4.30 10.0M
2025-01-15 4.65 4.70 4.37 4.47 14.1M
2025-01-14 4.30 4.61 4.27 4.56 9.6M
2025-01-13 4.28 4.30 4.19 4.24 8.4M
2025-01-10 4.62 4.64 4.37 4.39 11.1M
2025-01-08 4.51 4.53 4.41 4.51 9.0M
2025-01-07 4.51 4.62 4.44 4.48 8.4M
2025-01-06 4.54 4.59 4.38 4.41 12.3M
2025-01-03 4.59 4.62 4.48 4.49 9.2M
2025-01-02 4.38 4.61 4.36 4.58 10.3M