Skip to main content

Fortitude Gold Corp (OP: FTCO )

5.460 +0.240 (+4.60%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.070 6.130 5.930 5.960 77,372 -0.07(-1.16%)
Dec 28, 2023 5.990 6.070 5.900 6.030 128,204 -0.00(-0.07%)
Dec 27, 2023 6.070 6.100 6.000 6.034 46,108 -0.04(-0.59%)
Dec 26, 2023 6.050 6.100 5.970 6.070 92,912 +0.04(+0.66%)
Dec 22, 2023 6.090 6.140 5.980 6.030 89,005 -0.05(-0.82%)
Dec 21, 2023 6.040 6.100 6.000 6.080 62,339 +0.01(+0.16%)
Dec 20, 2023 6.090 6.160 6.020 6.070 51,996 -0.06(-1.04%)
Dec 19, 2023 6.080 6.190 6.080 6.134 37,259 -0.02(-0.26%)
Dec 18, 2023 6.130 6.155 6.060 6.150 52,837 +0.03(+0.49%)
Dec 15, 2023 6.120 6.140 6.110 6.120 62,841 +0.00(+0.00%)
Dec 14, 2023 6.150 6.150 6.110 6.120 61,335 -0.02(-0.33%)
Dec 13, 2023 6.070 6.140 6.020 6.140 52,912 +0.07(+1.15%)
Dec 12, 2023 6.170 6.170 6.050 6.070 42,043 -0.09(-1.46%)
Dec 11, 2023 6.130 6.170 6.110 6.160 64,890 +0.03(+0.49%)
Dec 08, 2023 6.120 6.150 6.100 6.130 37,930 +0.01(+0.16%)
Dec 07, 2023 6.110 6.160 6.060 6.120 52,954 +0.01(+0.23%)
Dec 06, 2023 6.070 6.120 6.040 6.106 38,323 +0.05(+0.76%)
Dec 05, 2023 6.140 6.220 6.060 6.060 61,643 -0.08(-1.30%)
Dec 04, 2023 6.100 6.190 6.075 6.140 69,751 +0.05(+0.82%)
Dec 01, 2023 6.140 6.165 6.020 6.090 118,448 +0.02(+0.33%)
Nov 30, 2023 6.120 6.150 6.070 6.070 35,321 -0.01(-0.16%)
Nov 29, 2023 6.100 6.135 6.070 6.080 42,553 -0.03(-0.43%)
Nov 28, 2023 6.000 6.190 6.000 6.106 69,307 +0.08(+1.27%)
Nov 27, 2023 6.080 6.120 6.030 6.030 55,555 -0.01(-0.20%)
Nov 24, 2023 6.010 6.100 6.010 6.042 12,666 -0.01(-0.13%)
Nov 22, 2023 6.070 6.110 6.010 6.050 34,296 -0.03(-0.49%)
Nov 21, 2023 6.030 6.120 6.020 6.080 54,883 +0.05(+0.83%)
Nov 20, 2023 6.040 6.080 6.000 6.030 28,838 -0.03(-0.50%)
Nov 17, 2023 6.040 6.100 6.000 6.060 21,668 -0.03(-0.49%)
Nov 16, 2023 6.050 6.150 6.030 6.090 25,578 +0.04(+0.66%)
Nov 15, 2023 6.070 6.130 6.040 6.050 21,074 -0.01(-0.17%)
Nov 14, 2023 6.060 6.120 6.010 6.060 35,458 +0.00(+0.00%)
Nov 13, 2023 5.980 6.100 5.970 6.060 36,184 +0.08(+1.42%)
Nov 10, 2023 6.060 6.060 5.960 5.975 36,860 -0.08(-1.40%)
Nov 09, 2023 6.030 6.060 6.000 6.060 22,058 +0.02(+0.33%)
Nov 08, 2023 6.120 6.120 5.950 6.040 37,152 -0.07(-1.15%)
Nov 07, 2023 6.090 6.150 6.010 6.110 163,466 +0.03(+0.49%)
Nov 06, 2023 6.080 6.122 5.950 6.080 87,642 +0.00(+0.00%)
Nov 03, 2023 6.090 6.100 6.030 6.080 76,234 -0.01(-0.16%)
Nov 02, 2023 6.070 6.100 6.020 6.090 83,307 +0.04(+0.66%)
Nov 01, 2023 5.960 6.100 5.950 6.050 104,423 +0.15(+2.54%)
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%)
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.