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

Fortitude Gold Corp (OP: FTCO )

4.980 +0.070 (+1.43%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 23, 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 (%)
Jul 31, 2023 6.460 6.540 6.310 6.530 49,776 +0.08(+1.16%)
Jul 28, 2023 6.410 6.455 6.343 6.455 22,615 +0.04(+0.55%)
Jul 27, 2023 6.340 6.550 6.340 6.420 17,340 +0.02(+0.31%)
Jul 26, 2023 6.330 6.490 6.310 6.400 36,098 -0.09(-1.39%)
Jul 25, 2023 6.413 6.490 6.350 6.490 55,928 +0.06(+0.93%)
Jul 24, 2023 6.450 6.490 6.340 6.430 54,288 +0.02(+0.31%)
Jul 21, 2023 6.140 6.450 6.140 6.410 47,180 +0.21(+3.39%)
Jul 20, 2023 6.530 6.533 6.120 6.200 68,548 -0.31(-4.75%)
Jul 19, 2023 6.610 6.630 6.500 6.509 21,597 -0.04(-0.63%)
Jul 18, 2023 6.460 6.640 6.450 6.550 17,817 +0.01(+0.14%)
Jul 17, 2023 6.650 6.650 6.400 6.541 50,291 -0.08(-1.19%)
Jul 14, 2023 6.480 6.650 6.480 6.620 45,992 +0.14(+2.16%)
Jul 13, 2023 6.560 6.580 6.390 6.480 35,415 -0.01(-0.15%)
Jul 12, 2023 6.290 6.550 6.290 6.490 56,445 +0.22(+3.45%)
Jul 11, 2023 6.300 6.300 6.250 6.274 34,186 -0.02(-0.26%)
Jul 10, 2023 6.210 6.350 6.210 6.290 43,391 -0.08(-1.33%)
Jul 07, 2023 6.205 6.470 6.130 6.375 55,431 +0.20(+3.20%)
Jul 06, 2023 6.200 6.270 6.145 6.178 41,838 -0.09(-1.48%)
Jul 05, 2023 6.310 6.310 6.175 6.270 30,299 -0.05(-0.76%)
Jul 03, 2023 6.290 6.330 6.260 6.318 36,857 +0.04(+0.61%)
Jun 30, 2023 6.100 6.300 6.100 6.280 41,313 +0.16(+2.61%)
Jun 29, 2023 6.130 6.200 6.040 6.120 56,851 -0.08(-1.21%)
Jun 28, 2023 6.140 6.200 6.070 6.195 43,681 +0.04(+0.73%)
Jun 27, 2023 6.180 6.315 6.120 6.150 53,490 -0.06(-0.90%)
Jun 26, 2023 6.150 6.250 6.140 6.206 38,027 -0.01(-0.23%)
Jun 23, 2023 6.210 6.250 6.170 6.220 70,122 +0.00(+0.00%)
Jun 22, 2023 6.300 6.310 6.110 6.220 68,362 -0.09(-1.43%)
Jun 21, 2023 6.440 6.450 6.250 6.310 134,185 -0.12(-1.87%)
Jun 20, 2023 6.560 6.580 6.418 6.430 69,655 -0.13(-1.98%)
Jun 16, 2023 6.690 6.695 6.560 6.560 85,308 -0.14(-2.09%)
Jun 15, 2023 6.730 6.770 6.690 6.700 67,272 -0.30(-4.33%)
May 08, 2023 6.900 7.060 6.900 7.003 43,686 +0.10(+1.49%)
May 05, 2023 6.900 6.990 6.878 6.900 20,901 +0.01(+0.15%)
May 04, 2023 6.950 7.050 6.878 6.890 53,551 -0.05(-0.73%)
May 03, 2023 6.910 6.960 6.880 6.941 27,535 +0.03(+0.44%)
May 02, 2023 6.850 6.910 6.768 6.910 27,509 +0.06(+0.88%)
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.