Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortitude Gold Corp (OP: FTCO )

5.000 +0.020 (+0.40%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 24, 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 31, 2021 6.520 6.700 6.520 6.620 24,543 +0.02(+0.30%)
Dec 30, 2021 6.470 6.600 6.450 6.600 42,014 +0.13(+2.01%)
Dec 29, 2021 6.520 6.540 6.450 6.470 21,020 -0.07(-1.07%)
Dec 28, 2021 6.550 6.580 6.480 6.540 7,284 +0.00(+0.00%)
Dec 27, 2021 6.490 6.700 6.400 6.540 46,921 +0.10(+1.55%)
Dec 23, 2021 6.260 6.500 6.220 6.440 23,060 +0.22(+3.54%)
Dec 22, 2021 6.300 6.350 6.220 6.220 54,544 -0.08(-1.27%)
Dec 21, 2021 6.370 6.440 6.200 6.300 66,915 -0.14(-2.17%)
Dec 20, 2021 6.530 6.530 6.300 6.440 46,445 -0.09(-1.38%)
Dec 17, 2021 6.580 6.630 6.500 6.530 35,526 -0.05(-0.76%)
Dec 16, 2021 6.690 6.700 6.530 6.580 88,043 -0.07(-1.05%)
Dec 15, 2021 6.700 6.710 6.630 6.650 60,146 -0.07(-1.04%)
Dec 14, 2021 6.700 6.750 6.660 6.720 51,880 -0.07(-1.03%)
Dec 13, 2021 6.880 6.880 6.700 6.790 25,668 -0.04(-0.59%)
Dec 10, 2021 6.730 6.940 6.700 6.830 13,104 +0.08(+1.19%)
Dec 09, 2021 7.000 7.000 6.670 6.750 21,583 -0.25(-3.57%)
Dec 08, 2021 6.740 7.050 6.710 7.000 58,001 +0.23(+3.40%)
Dec 07, 2021 6.870 6.890 6.730 6.770 65,890 +0.02(+0.30%)
Dec 06, 2021 6.750 6.930 6.670 6.750 41,837 -0.03(-0.44%)
Dec 03, 2021 6.850 6.850 6.660 6.780 55,263 -0.06(-0.88%)
Dec 02, 2021 6.870 6.940 6.750 6.840 27,743 -0.03(-0.44%)
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.