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

Fortitude Gold Corp (OP: FTCO )

4.630 -0.010 (-0.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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 (%)
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%)
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.