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

Fortitude Gold Corp (OP: FTCO )

5.460 -0.020 (-0.36%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 31, 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 (%)
Apr 30, 2024 4.850 5.000 4.810 4.900 23,341 -0.04(-0.81%)
Apr 29, 2024 5.100 5.160 4.890 4.940 32,159 -0.07(-1.40%)
Apr 26, 2024 5.120 5.120 5.000 5.010 31,061 -0.09(-1.76%)
Apr 25, 2024 5.080 5.100 5.000 5.100 30,433 +0.09(+1.80%)
Apr 24, 2024 4.980 5.160 4.942 5.010 32,341 +0.03(+0.60%)
Apr 23, 2024 4.970 5.000 4.870 4.980 27,487 +0.07(+1.43%)
Apr 22, 2024 4.600 4.990 4.550 4.910 68,291 +0.28(+6.05%)
Apr 19, 2024 4.660 4.720 4.560 4.630 39,411 -0.01(-0.22%)
Apr 18, 2024 4.880 5.010 4.580 4.640 45,132 -0.31(-6.28%)
Apr 17, 2024 4.600 5.100 4.600 4.951 109,753 +0.39(+8.57%)
Apr 16, 2024 4.930 4.980 4.540 4.560 208,675 -0.41(-8.19%)
Apr 15, 2024 4.990 5.007 4.910 4.967 54,162 -0.03(-0.66%)
Apr 12, 2024 5.300 5.300 4.910 5.000 359,652 -0.26(-4.94%)
Apr 11, 2024 5.320 5.330 5.230 5.260 59,623 -0.03(-0.57%)
Apr 10, 2024 5.270 5.360 5.260 5.290 41,543 +0.03(+0.57%)
Apr 09, 2024 5.310 5.310 5.210 5.260 84,567 -0.02(-0.38%)
Apr 08, 2024 5.430 5.450 5.260 5.280 65,120 -0.15(-2.76%)
Apr 05, 2024 5.220 5.430 5.220 5.430 110,891 +0.15(+2.84%)
Apr 04, 2024 5.250 5.350 5.210 5.280 108,290 +0.08(+1.54%)
Apr 03, 2024 5.200 5.350 5.167 5.200 87,333 +0.01(+0.19%)
Apr 02, 2024 5.350 5.430 5.150 5.190 70,050 -0.11(-2.17%)
Apr 01, 2024 5.530 5.600 5.250 5.305 119,684 -0.16(-2.84%)
Mar 28, 2024 5.230 5.640 5.230 5.460 84,068 +0.24(+4.60%)
Mar 27, 2024 5.160 5.310 5.160 5.220 27,206 +0.00(+0.00%)
Mar 26, 2024 5.372 5.435 5.145 5.220 57,836 -0.11(-2.06%)
Mar 25, 2024 5.700 5.700 5.310 5.330 90,876 -0.30(-5.33%)
Mar 22, 2024 5.720 5.790 5.610 5.630 34,384 -0.14(-2.43%)
Mar 21, 2024 5.560 5.800 5.560 5.770 59,913 +0.12(+2.12%)
Mar 20, 2024 5.610 5.750 5.410 5.650 108,575 +0.07(+1.25%)
Mar 19, 2024 5.470 5.620 5.460 5.580 51,195 +0.03(+0.54%)
Mar 18, 2024 5.340 5.600 5.304 5.550 89,679 +0.13(+2.45%)
Mar 15, 2024 5.380 5.480 5.330 5.418 42,959 +0.02(+0.32%)
Mar 14, 2024 5.420 5.420 5.280 5.400 57,058 +0.01(+0.19%)
Mar 13, 2024 5.170 5.400 5.150 5.390 93,971 +0.24(+4.66%)
Mar 12, 2024 4.930 5.180 4.870 5.150 91,551 +0.35(+7.29%)
Mar 11, 2024 4.390 4.960 4.360 4.800 165,917 +0.42(+9.46%)
Mar 08, 2024 4.380 4.390 4.340 4.385 82,804 +0.00(+0.11%)
Mar 07, 2024 4.430 4.430 4.280 4.380 136,048 -0.01(-0.23%)
Mar 06, 2024 4.410 4.470 4.330 4.390 116,214 -0.02(-0.45%)
Mar 05, 2024 4.440 4.460 4.320 4.410 138,216 -0.04(-0.90%)
Mar 04, 2024 4.450 4.490 4.400 4.450 162,998 +0.00(+0.00%)
Mar 01, 2024 4.430 4.540 4.370 4.450 122,947 +0.01(+0.23%)
Feb 29, 2024 4.450 4.490 4.330 4.440 179,625 -0.07(-1.55%)
Feb 28, 2024 4.540 4.550 4.380 4.510 194,395 +0.04(+0.89%)
Feb 27, 2024 4.580 4.580 4.380 4.470 94,810 -0.12(-2.61%)
Feb 26, 2024 4.490 4.640 4.320 4.590 161,931 +0.10(+2.23%)
Feb 23, 2024 4.480 4.500 4.410 4.490 70,612 +0.00(+0.00%)
Feb 22, 2024 4.495 4.510 4.430 4.490 60,733 -0.00(-0.11%)
Feb 21, 2024 4.560 4.560 4.460 4.495 93,416 -0.05(-1.21%)
Feb 20, 2024 4.670 4.700 4.470 4.550 159,501 -0.14(-2.99%)
Feb 16, 2024 4.790 4.850 4.570 4.690 67,705 -0.08(-1.68%)
Feb 15, 2024 4.850 4.870 4.717 4.770 59,983 -0.03(-0.61%)
Feb 14, 2024 4.750 4.890 4.680 4.799 62,426 +0.08(+1.63%)
Feb 13, 2024 4.930 4.940 4.670 4.722 50,806 -0.04(-0.80%)
Feb 12, 2024 4.650 5.000 4.650 4.760 100,951 +0.12(+2.59%)
Feb 09, 2024 4.590 4.640 4.371 4.640 214,596 +0.02(+0.43%)
Feb 08, 2024 4.750 4.750 4.380 4.620 143,393 -0.11(-2.33%)
Feb 07, 2024 4.840 4.950 4.590 4.730 92,702 -0.11(-2.27%)
Feb 06, 2024 4.510 4.960 4.228 4.840 362,270 +0.25(+5.45%)
Feb 05, 2024 5.120 5.160 3.610 4.590 692,361 -0.53(-10.35%)
Feb 02, 2024 5.290 5.290 5.110 5.120 317,152 -0.26(-4.83%)
Feb 01, 2024 5.810 5.810 5.010 5.380 449,855 -0.46(-7.96%)
Jan 31, 2024 5.960 5.960 5.790 5.845 153,419 -0.12(-1.93%)
Jan 30, 2024 5.970 5.980 5.930 5.960 46,684 -0.02(-0.33%)
Jan 29, 2024 5.990 5.990 5.950 5.980 36,174 +0.00(+0.00%)
Jan 26, 2024 5.990 6.000 5.900 5.980 57,886 +0.01(+0.17%)
Jan 25, 2024 5.980 6.000 5.904 5.970 91,901 -0.01(-0.17%)
Jan 24, 2024 6.050 6.050 5.960 5.980 59,273 -0.06(-0.99%)
Jan 23, 2024 6.000 6.100 6.000 6.040 71,377 -0.04(-0.66%)
Jan 22, 2024 6.090 6.100 6.000 6.080 63,250 -0.02(-0.33%)
Jan 19, 2024 6.100 6.180 6.040 6.100 52,702 +0.00(+0.00%)
Jan 18, 2024 6.250 6.250 6.070 6.100 82,772 -0.16(-2.56%)
Jan 17, 2024 6.325 6.390 6.220 6.260 54,297 +0.01(+0.16%)
Jan 16, 2024 6.200 6.500 6.170 6.250 170,778 +0.05(+0.81%)
Jan 12, 2024 6.190 6.240 6.170 6.200 41,283 +0.02(+0.32%)
Jan 11, 2024 6.170 6.200 6.140 6.180 21,087 +0.01(+0.16%)
Jan 10, 2024 6.170 6.195 6.130 6.170 42,142 +0.00(+0.00%)
Jan 09, 2024 6.160 6.170 6.090 6.170 37,542 +0.06(+0.98%)
Jan 08, 2024 6.060 6.160 6.020 6.110 77,331 +0.09(+1.50%)
Jan 05, 2024 6.030 6.090 6.010 6.020 25,264 -0.08(-1.23%)
Jan 04, 2024 6.030 6.122 5.960 6.095 96,270 +0.08(+1.25%)
Jan 03, 2024 6.000 6.080 5.985 6.020 31,372 -0.05(-0.82%)
Jan 02, 2024 5.970 6.110 5.970 6.070 77,837 +0.11(+1.85%)
Dec 29, 2023 6.070 6.130 5.930 5.960 77,372 -0.07(-1.16%)
Dec 28, 2023 5.990 6.070 5.900 6.030 128,204 -0.00(-0.07%)
Dec 27, 2023 6.070 6.100 6.000 6.034 46,108 -0.04(-0.59%)
Dec 26, 2023 6.050 6.100 5.970 6.070 92,912 +0.04(+0.66%)
Dec 22, 2023 6.090 6.140 5.980 6.030 89,005 -0.05(-0.82%)
Dec 21, 2023 6.040 6.100 6.000 6.080 62,339 +0.01(+0.16%)
Dec 20, 2023 6.090 6.160 6.020 6.070 51,996 -0.06(-1.04%)
Dec 19, 2023 6.080 6.190 6.080 6.134 37,259 -0.02(-0.26%)
Dec 18, 2023 6.130 6.155 6.060 6.150 52,837 +0.03(+0.49%)
Dec 15, 2023 6.120 6.140 6.110 6.120 62,841 +0.00(+0.00%)
Dec 14, 2023 6.150 6.150 6.110 6.120 61,335 -0.02(-0.33%)
Dec 13, 2023 6.070 6.140 6.020 6.140 52,912 +0.07(+1.15%)
Dec 12, 2023 6.170 6.170 6.050 6.070 42,043 -0.09(-1.46%)
Dec 11, 2023 6.130 6.170 6.110 6.160 64,890 +0.03(+0.49%)
Dec 08, 2023 6.120 6.150 6.100 6.130 37,930 +0.01(+0.16%)
Dec 07, 2023 6.110 6.160 6.060 6.120 52,954 +0.01(+0.23%)
Dec 06, 2023 6.070 6.120 6.040 6.106 38,323 +0.05(+0.76%)
Dec 05, 2023 6.140 6.220 6.060 6.060 61,643 -0.08(-1.30%)
Dec 04, 2023 6.100 6.190 6.075 6.140 69,751 +0.05(+0.82%)
Dec 01, 2023 6.140 6.165 6.020 6.090 118,448 +0.02(+0.33%)
Nov 30, 2023 6.120 6.150 6.070 6.070 35,321 -0.01(-0.16%)
Nov 29, 2023 6.100 6.135 6.070 6.080 42,553 -0.03(-0.43%)
Nov 28, 2023 6.000 6.190 6.000 6.106 69,307 +0.08(+1.27%)
Nov 27, 2023 6.080 6.120 6.030 6.030 55,555 -0.01(-0.20%)
Nov 24, 2023 6.010 6.100 6.010 6.042 12,666 -0.01(-0.13%)
Nov 22, 2023 6.070 6.110 6.010 6.050 34,296 -0.03(-0.49%)
Nov 21, 2023 6.030 6.120 6.020 6.080 54,883 +0.05(+0.83%)
Nov 20, 2023 6.040 6.080 6.000 6.030 28,838 -0.03(-0.50%)
Nov 17, 2023 6.040 6.100 6.000 6.060 21,668 -0.03(-0.49%)
Nov 16, 2023 6.050 6.150 6.030 6.090 25,578 +0.04(+0.66%)
Nov 15, 2023 6.070 6.130 6.040 6.050 21,074 -0.01(-0.17%)
Nov 14, 2023 6.060 6.120 6.010 6.060 35,458 +0.00(+0.00%)
Nov 13, 2023 5.980 6.100 5.970 6.060 36,184 +0.08(+1.42%)
Nov 10, 2023 6.060 6.060 5.960 5.975 36,860 -0.08(-1.40%)
Nov 09, 2023 6.030 6.060 6.000 6.060 22,058 +0.02(+0.33%)
Nov 08, 2023 6.120 6.120 5.950 6.040 37,152 -0.07(-1.15%)
Nov 07, 2023 6.090 6.150 6.010 6.110 163,466 +0.03(+0.49%)
Nov 06, 2023 6.080 6.122 5.950 6.080 87,642 +0.00(+0.00%)
Nov 03, 2023 6.090 6.100 6.030 6.080 76,234 -0.01(-0.16%)
Nov 02, 2023 6.070 6.100 6.020 6.090 83,307 +0.04(+0.66%)
Nov 01, 2023 5.960 6.100 5.950 6.050 104,423 +0.15(+2.54%)
Oct 31, 2023 6.050 6.060 5.785 5.900 88,493 -0.12(-1.95%)
Oct 30, 2023 5.920 6.032 5.910 6.018 66,231 +0.10(+1.71%)
Oct 27, 2023 5.990 6.000 5.810 5.917 57,438 -0.01(-0.23%)
Oct 26, 2023 6.000 6.220 5.890 5.930 71,182 -0.07(-1.17%)
Oct 25, 2023 6.060 6.100 5.965 6.000 21,575 -0.04(-0.66%)
Oct 24, 2023 6.020 6.110 6.000 6.040 26,245 +0.04(+0.67%)
Oct 23, 2023 6.060 6.060 6.000 6.000 19,151 -0.06(-0.99%)
Oct 20, 2023 6.010 6.170 6.010 6.060 48,624 +0.05(+0.83%)
Oct 19, 2023 6.020 6.150 6.000 6.010 44,933 +0.01(+0.17%)
Oct 18, 2023 6.127 6.140 6.000 6.000 20,012 -0.12(-1.96%)
Oct 17, 2023 6.080 6.150 6.080 6.120 22,909 +0.04(+0.66%)
Oct 16, 2023 6.040 6.230 6.000 6.080 64,153 +0.04(+0.70%)
Oct 13, 2023 6.000 6.100 6.000 6.037 32,020 +0.04(+0.62%)
Oct 12, 2023 6.000 6.030 5.950 6.000 18,529 +0.06(+1.01%)
Oct 11, 2023 5.980 6.010 5.910 5.940 8,704 -0.01(-0.17%)
Oct 10, 2023 5.980 6.000 5.890 5.950 16,565 -0.04(-0.67%)
Oct 09, 2023 6.000 6.027 5.980 5.990 14,885 +0.07(+1.18%)
Oct 06, 2023 6.000 6.030 5.920 5.920 36,413 -0.11(-1.82%)
Oct 05, 2023 5.990 6.030 5.900 6.030 23,574 +0.04(+0.67%)
Oct 04, 2023 6.010 6.010 5.760 5.990 34,059 -0.01(-0.17%)
Oct 03, 2023 6.010 6.030 5.840 6.000 61,912 +0.15(+2.56%)
Oct 02, 2023 6.000 6.000 5.845 5.850 35,303 -0.13(-2.17%)
Sep 29, 2023 6.000 6.025 5.940 5.980 20,219 +0.00(+0.00%)
Sep 28, 2023 5.980 6.000 5.920 5.980 20,117 +0.06(+1.01%)
Sep 27, 2023 6.000 6.000 5.870 5.920 14,721 -0.08(-1.33%)
Sep 26, 2023 6.000 6.030 5.780 6.000 79,546 +0.00(+0.00%)
Sep 25, 2023 5.980 6.008 5.970 6.000 39,076 -0.02(-0.27%)
Sep 22, 2023 6.000 6.040 6.000 6.016 27,975 +0.01(+0.17%)
Sep 21, 2023 6.020 6.050 6.000 6.006 20,680 -0.03(-0.51%)
Sep 20, 2023 6.050 6.060 6.000 6.037 25,261 +0.03(+0.45%)
Sep 19, 2023 6.050 6.110 6.010 6.010 28,302 -0.04(-0.66%)
Sep 18, 2023 6.080 6.080 6.030 6.050 14,345 -0.03(-0.49%)
Sep 15, 2023 6.060 6.080 6.020 6.080 59,477 +0.03(+0.50%)
Sep 14, 2023 6.048 6.090 6.020 6.050 32,167 +0.04(+0.67%)
Sep 13, 2023 6.000 6.130 6.000 6.010 23,470 +0.01(+0.17%)
Sep 12, 2023 6.020 6.040 6.000 6.000 33,865 -0.02(-0.33%)
Sep 11, 2023 6.100 6.100 5.980 6.020 81,778 -0.01(-0.17%)
Sep 08, 2023 6.030 6.050 6.000 6.030 49,038 +0.00(+0.00%)
Sep 07, 2023 6.030 6.050 6.020 6.030 12,874 -0.01(-0.17%)
Sep 06, 2023 6.030 6.070 6.010 6.040 42,945 +0.00(+0.00%)
Sep 05, 2023 6.100 6.120 6.010 6.040 29,367 +0.00(+0.00%)
Sep 01, 2023 6.120 6.150 6.010 6.040 37,954 -0.04(-0.66%)
Aug 31, 2023 6.210 6.240 6.060 6.080 38,734 -0.12(-1.94%)
Aug 30, 2023 6.030 6.210 6.030 6.200 34,300 +0.12(+2.06%)
Aug 29, 2023 6.000 6.090 6.000 6.075 11,176 +0.07(+1.08%)
Aug 28, 2023 6.020 6.050 6.000 6.010 33,635 -0.01(-0.17%)
Aug 25, 2023 6.050 6.050 6.000 6.020 23,725 -0.02(-0.33%)
Aug 24, 2023 6.020 6.110 6.010 6.040 20,695 -0.06(-0.98%)
Aug 23, 2023 6.010 6.100 6.000 6.100 28,717 +0.08(+1.33%)
Aug 22, 2023 6.050 6.050 6.000 6.020 24,076 +0.00(+0.00%)
Aug 21, 2023 6.070 6.090 5.970 6.020 73,574 -0.05(-0.82%)
Aug 18, 2023 6.147 6.180 6.029 6.070 31,714 -0.12(-1.94%)
Aug 17, 2023 6.030 6.190 6.030 6.190 67,390 +0.04(+0.65%)
Aug 16, 2023 6.100 6.170 6.100 6.150 48,145 +0.08(+1.32%)
Aug 15, 2023 6.180 6.180 6.020 6.070 36,988 -0.06(-0.98%)
Aug 14, 2023 6.190 6.200 6.090 6.130 81,393 -0.07(-1.13%)
Aug 11, 2023 6.298 6.305 6.195 6.200 43,878 -0.10(-1.52%)
Aug 10, 2023 6.280 6.400 6.280 6.296 20,909 +0.01(+0.14%)
Aug 09, 2023 6.300 6.350 6.280 6.287 62,215 -0.01(-0.20%)
Aug 08, 2023 6.430 6.430 6.280 6.300 43,271 -0.12(-1.87%)
Aug 07, 2023 6.500 6.500 6.338 6.420 146,025 -0.09(-1.38%)
Aug 04, 2023 6.470 6.540 6.360 6.510 104,228 +0.03(+0.46%)
Aug 03, 2023 6.381 6.480 6.290 6.480 72,507 +0.12(+1.89%)
Aug 02, 2023 6.350 6.460 6.330 6.360 34,129 +0.05(+0.79%)
Aug 01, 2023 6.530 6.550 6.280 6.310 67,695 -0.22(-3.37%)
Jul 31, 2023 6.460 6.540 6.310 6.530 49,776 +0.08(+1.16%)
Jul 28, 2023 6.410 6.455 6.343 6.455 22,615 +0.04(+0.55%)
Jul 27, 2023 6.340 6.550 6.340 6.420 17,340 +0.02(+0.31%)
Jul 26, 2023 6.330 6.490 6.310 6.400 36,098 -0.09(-1.39%)
Jul 25, 2023 6.413 6.490 6.350 6.490 55,928 +0.06(+0.93%)
Jul 24, 2023 6.450 6.490 6.340 6.430 54,288 +0.02(+0.31%)
Jul 21, 2023 6.140 6.450 6.140 6.410 47,180 +0.21(+3.39%)
Jul 20, 2023 6.530 6.533 6.120 6.200 68,548 -0.31(-4.75%)
Jul 19, 2023 6.610 6.630 6.500 6.509 21,597 -0.04(-0.63%)
Jul 18, 2023 6.460 6.640 6.450 6.550 17,817 +0.01(+0.14%)
Jul 17, 2023 6.650 6.650 6.400 6.541 50,291 -0.08(-1.19%)
Jul 14, 2023 6.480 6.650 6.480 6.620 45,992 +0.14(+2.16%)
Jul 13, 2023 6.560 6.580 6.390 6.480 35,415 -0.01(-0.15%)
Jul 12, 2023 6.290 6.550 6.290 6.490 56,445 +0.22(+3.45%)
Jul 11, 2023 6.300 6.300 6.250 6.274 34,186 -0.02(-0.26%)
Jul 10, 2023 6.210 6.350 6.210 6.290 43,391 -0.08(-1.33%)
Jul 07, 2023 6.205 6.470 6.130 6.375 55,431 +0.20(+3.20%)
Jul 06, 2023 6.200 6.270 6.145 6.178 41,838 -0.09(-1.48%)
Jul 05, 2023 6.310 6.310 6.175 6.270 30,299 -0.05(-0.76%)
Jul 03, 2023 6.290 6.330 6.260 6.318 36,857 +0.04(+0.61%)
Jun 30, 2023 6.100 6.300 6.100 6.280 41,313 +0.16(+2.61%)
Jun 29, 2023 6.130 6.200 6.040 6.120 56,851 -0.08(-1.21%)
Jun 28, 2023 6.140 6.200 6.070 6.195 43,681 +0.04(+0.73%)
Jun 27, 2023 6.180 6.315 6.120 6.150 53,490 -0.06(-0.90%)
Jun 26, 2023 6.150 6.250 6.140 6.206 38,027 -0.01(-0.23%)
Jun 23, 2023 6.210 6.250 6.170 6.220 70,122 +0.00(+0.00%)
Jun 22, 2023 6.300 6.310 6.110 6.220 68,362 -0.09(-1.43%)
Jun 21, 2023 6.440 6.450 6.250 6.310 134,185 -0.12(-1.87%)
Jun 20, 2023 6.560 6.580 6.418 6.430 69,655 -0.13(-1.98%)
Jun 16, 2023 6.690 6.695 6.560 6.560 85,308 -0.14(-2.09%)
Jun 15, 2023 6.730 6.770 6.690 6.700 67,272 -0.30(-4.33%)
May 08, 2023 6.900 7.060 6.900 7.003 43,686 +0.10(+1.49%)
May 05, 2023 6.900 6.990 6.878 6.900 20,901 +0.01(+0.15%)
May 04, 2023 6.950 7.050 6.878 6.890 53,551 -0.05(-0.73%)
May 03, 2023 6.910 6.960 6.880 6.941 27,535 +0.03(+0.44%)
May 02, 2023 6.850 6.910 6.768 6.910 27,509 +0.06(+0.88%)
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.