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

Fortitude Gold Corp (OP: FTCO )

4.930 +0.030 (+0.61%)
Streaming Delayed Price Updated: 2:50 PM 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 (%)
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%)
Sep 01, 2022 6.090 6.120 5.990 6.110 30,879 +0.08(+1.33%)
Aug 31, 2022 6.040 6.140 6.020 6.030 51,084 -0.04(-0.62%)
Aug 30, 2022 6.130 6.180 6.020 6.067 42,327 -0.18(-2.92%)
Aug 29, 2022 6.180 6.320 6.140 6.250 10,489 +0.09(+1.52%)
Aug 26, 2022 6.220 6.250 6.090 6.157 17,286 -0.08(-1.34%)
Aug 25, 2022 6.230 6.500 6.150 6.240 43,111 -0.04(-0.65%)
Aug 24, 2022 6.230 6.300 6.200 6.281 9,478 +0.03(+0.50%)
Aug 23, 2022 6.210 6.250 6.190 6.250 27,350 +0.04(+0.73%)
Aug 22, 2022 6.300 6.305 6.200 6.205 15,438 -0.05(-0.88%)
Aug 19, 2022 6.480 6.480 6.260 6.260 18,887 -0.04(-0.63%)
Aug 18, 2022 6.490 6.490 6.200 6.300 16,042 -0.12(-1.87%)
Aug 17, 2022 6.650 6.670 6.410 6.420 21,775 -0.20(-3.02%)
Aug 16, 2022 6.510 6.730 6.500 6.620 44,658 +0.11(+1.69%)
Aug 15, 2022 6.600 6.700 6.500 6.510 28,453 -0.18(-2.69%)
Aug 12, 2022 6.650 6.800 6.560 6.690 17,582 -0.03(-0.45%)
Aug 11, 2022 6.740 6.750 6.600 6.720 21,556 -0.01(-0.15%)
Aug 10, 2022 6.710 6.830 6.520 6.730 32,142 -0.01(-0.15%)
Aug 09, 2022 6.850 6.850 6.600 6.740 26,195 -0.11(-1.61%)
Aug 08, 2022 6.780 6.910 6.710 6.850 25,989 +0.10(+1.48%)
Aug 05, 2022 6.890 7.000 6.740 6.750 52,939 -0.05(-0.74%)
Aug 04, 2022 6.490 6.830 6.390 6.800 62,097 +0.31(+4.78%)
Aug 03, 2022 6.120 6.500 6.110 6.490 61,737 +0.39(+6.39%)
Aug 02, 2022 6.110 6.140 6.060 6.100 12,902 +0.03(+0.49%)
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.