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

Fortitude Gold Corp (OP: FTCO )

4.900 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 30, 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, 2021 5.090 5.140 4.940 5.050 234,300 +0.01(+0.20%)
Apr 29, 2021 5.320 5.320 5.000 5.040 109,519 -0.16(-3.08%)
Apr 28, 2021 5.400 5.458 5.130 5.200 147,282 -0.20(-3.70%)
Apr 27, 2021 5.470 5.500 5.370 5.400 90,971 -0.03(-0.55%)
Apr 26, 2021 5.380 5.510 5.380 5.430 60,836 +0.05(+0.93%)
Apr 23, 2021 5.450 5.590 5.380 5.380 98,600 -0.12(-2.18%)
Apr 22, 2021 5.600 5.660 5.380 5.500 118,763 -0.16(-2.83%)
Apr 21, 2021 5.560 5.670 5.510 5.660 100,127 +0.11(+1.98%)
Apr 20, 2021 5.410 5.590 5.380 5.550 93,689 +0.07(+1.28%)
Apr 19, 2021 5.500 5.500 5.390 5.480 52,960 +0.00(+0.00%)
Apr 16, 2021 5.395 5.490 5.130 5.480 98,700 +0.09(+1.67%)
Apr 15, 2021 5.275 5.500 5.275 5.390 73,531 +0.13(+2.47%)
Apr 14, 2021 5.150 5.380 5.150 5.260 119,050 +0.07(+1.35%)
Apr 13, 2021 5.050 5.250 5.050 5.190 55,115 +0.08(+1.57%)
Apr 12, 2021 5.110 5.202 5.030 5.110 70,582 -0.03(-0.58%)
Apr 09, 2021 5.400 5.400 5.060 5.140 80,900 -0.08(-1.53%)
Apr 08, 2021 5.190 5.450 5.190 5.220 109,378 +0.02(+0.38%)
Apr 07, 2021 5.350 5.800 5.200 5.200 159,320 -0.22(-4.06%)
Apr 06, 2021 5.240 5.790 5.230 5.420 180,833 +0.19(+3.63%)
Apr 05, 2021 4.690 5.440 4.600 5.230 184,807 +0.61(+13.20%)
Apr 01, 2021 4.680 4.700 4.580 4.620 48,500 +0.00(+0.00%)
Mar 31, 2021 4.610 4.720 4.520 4.620 48,907 +0.01(+0.22%)
Mar 30, 2021 4.678 4.680 4.610 4.610 96,242 -0.07(-1.50%)
Mar 29, 2021 4.680 4.755 4.640 4.680 77,263 -0.01(-0.21%)
Mar 26, 2021 4.550 4.800 4.550 4.690 194,200 +0.15(+3.30%)
Mar 25, 2021 4.490 4.850 4.470 4.540 380,091 +0.07(+1.45%)
Mar 24, 2021 3.950 4.534 3.950 4.475 60,326 +0.47(+11.87%)
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.