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

Fortitude Gold Corp (OP: FTCO )

4.994 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 21, 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 (%)
May 31, 2022 6.480 6.690 6.480 6.600 42,373 +0.09(+1.38%)
May 27, 2022 6.550 6.600 6.460 6.510 28,062 -0.04(-0.61%)
May 26, 2022 6.650 6.650 6.420 6.550 115,995 -0.10(-1.50%)
May 25, 2022 6.700 6.750 6.620 6.650 40,443 -0.03(-0.45%)
May 24, 2022 6.650 6.860 6.645 6.680 68,872 +0.01(+0.23%)
May 23, 2022 6.650 6.890 6.500 6.665 70,208 -0.00(-0.07%)
May 20, 2022 6.860 6.860 6.400 6.670 93,853 -0.18(-2.63%)
May 19, 2022 6.730 6.860 6.500 6.850 47,772 +0.12(+1.78%)
May 18, 2022 6.650 6.730 6.480 6.730 36,610 -0.06(-0.88%)
May 17, 2022 6.950 6.950 6.750 6.790 31,658 -0.06(-0.88%)
May 16, 2022 6.650 6.850 6.640 6.850 23,547 +0.20(+3.01%)
May 13, 2022 6.480 6.700 6.450 6.650 42,034 +0.20(+3.10%)
May 12, 2022 6.930 6.950 6.150 6.450 65,939 -0.20(-3.01%)
May 11, 2022 6.550 6.670 6.340 6.650 60,937 +0.07(+1.06%)
May 10, 2022 6.680 6.760 6.510 6.580 37,672 -0.11(-1.64%)
May 09, 2022 7.090 7.105 6.680 6.690 53,939 -0.42(-5.91%)
May 06, 2022 7.100 7.115 7.010 7.110 13,098 -0.02(-0.28%)
May 05, 2022 7.120 7.200 7.010 7.130 25,039 +0.03(+0.42%)
May 04, 2022 7.050 7.170 6.900 7.100 34,638 +0.05(+0.71%)
May 03, 2022 7.050 7.160 7.000 7.050 27,596 +0.00(+0.00%)
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.