Skip to main content

Fortitude Gold Corp (OP: FTCO )

5.220 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.170 7.200 7.090 7.130 47,346 -0.04(-0.56%)
Mar 30, 2023 7.200 7.300 7.150 7.170 51,013 -0.03(-0.42%)
Mar 29, 2023 7.200 7.300 7.150 7.200 45,314 +0.00(+0.00%)
Mar 28, 2023 7.130 7.300 7.130 7.200 44,367 +0.02(+0.28%)
Mar 27, 2023 7.200 7.340 7.100 7.180 185,714 -0.20(-2.71%)
Mar 24, 2023 7.260 7.410 6.710 7.380 244,696 +0.14(+2.00%)
Mar 23, 2023 6.750 7.240 6.670 7.235 160,383 +0.57(+8.47%)
Mar 22, 2023 6.400 6.830 6.370 6.670 92,505 +0.05(+0.83%)
Mar 21, 2023 6.720 6.750 6.150 6.615 262,571 -0.11(-1.64%)
Mar 20, 2023 6.480 6.750 6.450 6.725 107,700 +0.25(+3.94%)
Mar 17, 2023 6.340 6.480 6.330 6.470 87,495 +0.09(+1.49%)
Mar 16, 2023 6.450 6.450 6.320 6.375 37,361 -0.03(-0.39%)
Mar 15, 2023 6.410 6.425 6.270 6.400 59,863 +0.06(+0.87%)
Mar 14, 2023 6.420 6.420 6.330 6.345 18,818 -0.08(-1.17%)
Mar 13, 2023 6.290 6.420 6.275 6.420 112,470 +0.15(+2.39%)
Mar 10, 2023 6.200 6.270 6.110 6.270 72,232 +0.11(+1.79%)
Mar 09, 2023 6.150 6.200 6.040 6.160 119,599 +0.01(+0.16%)
Mar 08, 2023 6.200 6.230 6.120 6.150 14,471 +0.00(+0.00%)
Mar 07, 2023 6.210 6.250 6.000 6.150 78,294 -0.07(-1.13%)
Mar 06, 2023 6.210 6.250 6.190 6.220 66,966 +0.05(+0.81%)
Mar 03, 2023 6.140 6.230 6.050 6.170 38,443 +0.05(+0.82%)
Mar 02, 2023 6.250 6.250 6.050 6.120 48,443 -0.12(-1.92%)
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.