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

Fortitude Gold Corp (OP: FTCO )

4.945 +0.045 (+0.92%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 1, 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 (%)
Nov 30, 2022 5.670 5.710 5.530 5.650 39,994 -0.03(-0.53%)
Nov 29, 2022 5.580 5.700 5.550 5.680 12,759 +0.10(+1.79%)
Nov 28, 2022 5.700 5.730 5.500 5.580 28,897 -0.12(-2.11%)
Nov 25, 2022 5.600 5.740 5.600 5.700 16,696 +0.05(+0.88%)
Nov 23, 2022 5.680 5.700 5.500 5.650 26,083 -0.04(-0.70%)
Nov 22, 2022 5.720 5.720 5.610 5.690 11,289 -0.03(-0.52%)
Nov 21, 2022 5.570 5.720 5.460 5.720 34,602 +0.09(+1.60%)
Nov 18, 2022 5.730 5.730 5.510 5.630 29,593 -0.02(-0.33%)
Nov 17, 2022 5.720 5.720 5.640 5.649 13,481 -0.09(-1.59%)
Nov 16, 2022 5.710 5.740 5.600 5.740 21,664 +0.03(+0.53%)
Nov 15, 2022 5.670 5.710 5.670 5.710 22,541 +0.03(+0.44%)
Nov 14, 2022 5.730 5.730 5.640 5.685 55,400 -0.01(-0.09%)
Nov 11, 2022 5.700 5.700 5.536 5.690 29,466 -0.01(-0.18%)
Nov 10, 2022 5.620 5.700 5.490 5.700 81,851 +0.14(+2.52%)
Nov 09, 2022 5.560 5.670 5.520 5.560 15,713 -0.07(-1.24%)
Nov 08, 2022 5.460 5.700 5.460 5.630 73,987 +0.09(+1.62%)
Nov 07, 2022 5.550 5.680 5.450 5.540 33,692 -0.01(-0.18%)
Nov 04, 2022 5.450 5.600 5.270 5.550 44,632 +0.09(+1.65%)
Nov 03, 2022 5.726 5.730 5.250 5.460 156,665 -0.27(-4.71%)
Nov 02, 2022 5.685 5.730 5.530 5.730 41,088 +0.11(+1.96%)
Nov 01, 2022 5.600 5.710 5.570 5.620 24,699 +0.02(+0.36%)
Oct 31, 2022 5.730 5.740 5.600 5.600 28,914 -0.10(-1.75%)
Oct 28, 2022 5.640 5.740 5.640 5.700 8,537 +0.02(+0.35%)
Oct 27, 2022 5.680 5.750 5.680 5.680 11,563 -0.02(-0.35%)
Oct 26, 2022 5.660 5.740 5.620 5.700 48,145 -0.01(-0.18%)
Oct 25, 2022 5.500 5.710 5.400 5.710 50,383 +0.17(+3.07%)
Oct 24, 2022 5.622 5.650 5.510 5.540 20,405 -0.09(-1.60%)
Oct 21, 2022 5.615 5.700 5.550 5.630 12,785 +0.06(+1.08%)
Oct 20, 2022 5.700 5.840 5.570 5.570 23,474 -0.09(-1.68%)
Oct 19, 2022 5.630 5.690 5.530 5.665 30,897 -0.01(-0.26%)
Oct 18, 2022 5.590 5.700 5.580 5.680 19,397 +0.08(+1.43%)
Oct 17, 2022 5.600 5.620 5.464 5.600 28,641 +0.06(+1.08%)
Oct 14, 2022 5.575 5.590 5.540 5.540 13,486 -0.03(-0.54%)
Oct 13, 2022 5.500 5.630 5.450 5.570 8,321 +0.05(+0.91%)
Oct 12, 2022 5.550 5.630 5.500 5.520 20,388 -0.04(-0.66%)
Oct 11, 2022 5.550 5.600 5.500 5.557 16,999 -0.04(-0.77%)
Oct 10, 2022 5.600 5.700 5.530 5.600 25,152 +0.02(+0.36%)
Oct 07, 2022 5.630 5.970 5.580 5.580 54,952 -0.15(-2.62%)
Oct 06, 2022 5.660 5.740 5.660 5.730 6,545 +0.05(+0.88%)
Oct 05, 2022 5.760 5.770 5.570 5.680 19,794 -0.08(-1.39%)
Oct 04, 2022 5.700 5.880 5.700 5.760 50,180 +0.06(+1.05%)
Oct 03, 2022 5.550 5.720 5.530 5.700 31,227 +0.17(+3.07%)
Sep 30, 2022 5.640 5.640 5.450 5.530 37,803 -0.03(-0.54%)
Sep 29, 2022 5.590 5.640 5.540 5.560 12,555 -0.08(-1.42%)
Sep 28, 2022 5.520 5.735 5.500 5.640 65,092 +0.10(+1.81%)
Sep 27, 2022 5.500 5.640 5.490 5.540 21,753 +0.09(+1.65%)
Sep 26, 2022 5.750 5.750 5.400 5.450 59,673 -0.29(-5.05%)
Sep 23, 2022 5.650 5.800 5.590 5.740 56,564 +0.02(+0.35%)
Sep 22, 2022 5.720 5.850 5.690 5.720 39,568 -0.03(-0.49%)
Sep 21, 2022 5.700 5.810 5.650 5.748 34,637 +0.01(+0.14%)
Sep 20, 2022 6.050 6.050 5.550 5.740 79,779 -0.14(-2.38%)
Sep 19, 2022 5.970 6.000 5.880 5.880 17,399 -0.02(-0.34%)
Sep 16, 2022 5.860 6.000 5.800 5.900 57,833 -0.05(-0.84%)
Sep 15, 2022 6.000 6.060 5.940 5.950 47,916 -0.05(-0.83%)
Sep 14, 2022 5.890 6.040 5.890 6.000 24,380 +0.14(+2.39%)
Sep 13, 2022 6.040 6.070 5.860 5.860 78,748 -0.20(-3.30%)
Sep 12, 2022 5.930 6.140 5.930 6.060 28,501 +0.07(+1.17%)
Sep 09, 2022 6.010 6.120 5.960 5.990 38,062 -0.01(-0.17%)
Sep 08, 2022 6.050 6.090 5.980 6.000 30,107 -0.05(-0.83%)
Sep 07, 2022 6.074 6.150 6.030 6.050 38,536 -0.02(-0.25%)
Sep 06, 2022 6.090 6.120 5.960 6.065 23,739 -0.00(-0.08%)
Sep 02, 2022 6.150 6.150 5.970 6.070 35,900 -0.04(-0.65%)
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.