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: 10:21 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 (%)
Jul 29, 2022 5.970 6.150 5.890 6.050 82,373 -0.05(-0.82%)
Jul 28, 2022 6.020 6.110 5.950 6.100 35,738 +0.12(+2.01%)
Jul 27, 2022 5.970 6.030 5.930 5.980 16,383 -0.01(-0.13%)
Jul 26, 2022 6.000 6.030 5.960 5.987 13,002 -0.02(-0.37%)
Jul 25, 2022 6.100 6.190 5.970 6.010 21,474 -0.07(-1.15%)
Jul 22, 2022 6.010 6.120 6.000 6.080 17,597 +0.08(+1.33%)
Jul 21, 2022 6.060 6.120 6.000 6.000 19,125 -0.10(-1.64%)
Jul 20, 2022 6.170 6.180 6.030 6.100 19,523 -0.05(-0.81%)
Jul 19, 2022 5.970 6.150 5.960 6.150 43,171 +0.17(+2.84%)
Jul 18, 2022 5.910 6.000 5.860 5.980 27,330 -0.03(-0.50%)
Jul 15, 2022 5.990 6.010 5.940 6.010 19,165 +0.02(+0.33%)
Jul 14, 2022 6.000 6.020 5.850 5.990 37,773 -0.03(-0.50%)
Jul 13, 2022 5.950 6.040 5.950 6.020 20,375 +0.05(+0.84%)
Jul 12, 2022 6.010 6.020 5.940 5.970 19,724 -0.03(-0.50%)
Jul 11, 2022 6.020 6.020 5.990 6.000 16,561 +0.01(+0.17%)
Jul 08, 2022 6.060 6.060 5.950 5.990 19,321 -0.04(-0.66%)
Jul 07, 2022 6.000 6.065 5.840 6.030 69,408 +0.03(+0.50%)
Jul 06, 2022 6.070 6.090 5.820 6.000 47,555 -0.10(-1.64%)
Jul 05, 2022 6.040 6.190 5.980 6.100 34,234 +0.03(+0.49%)
Jul 01, 2022 6.030 6.100 6.020 6.070 12,410 +0.07(+1.17%)
Jun 30, 2022 6.010 6.150 5.980 6.000 22,502 -0.03(-0.50%)
Jun 29, 2022 6.050 6.070 5.990 6.030 31,168 -0.02(-0.33%)
Jun 28, 2022 6.140 6.210 6.000 6.050 41,210 -0.05(-0.82%)
Jun 27, 2022 6.190 6.200 6.080 6.100 26,049 -0.08(-1.29%)
Jun 24, 2022 6.000 6.210 6.000 6.180 32,278 +0.19(+3.17%)
Jun 23, 2022 6.230 6.240 5.990 5.990 95,036 -0.23(-3.70%)
Jun 22, 2022 6.250 6.310 6.220 6.220 55,541 -0.04(-0.64%)
Jun 21, 2022 6.500 6.500 6.255 6.260 57,235 -0.16(-2.49%)
Jun 17, 2022 6.500 6.620 6.410 6.420 49,037 -0.11(-1.68%)
Jun 16, 2022 6.580 6.800 6.480 6.530 68,385 -0.26(-3.83%)
Jun 15, 2022 6.750 6.800 6.650 6.790 62,103 +0.09(+1.34%)
Jun 14, 2022 6.750 6.790 6.700 6.700 28,831 -0.05(-0.81%)
Jun 13, 2022 6.800 6.940 6.720 6.755 77,916 -0.03(-0.37%)
Jun 10, 2022 6.700 6.947 6.540 6.780 54,930 +0.08(+1.19%)
Jun 09, 2022 6.730 6.870 6.700 6.700 22,929 -0.04(-0.59%)
Jun 08, 2022 6.890 6.890 6.705 6.740 35,017 -0.15(-2.18%)
Jun 07, 2022 6.750 6.900 6.750 6.890 31,327 +0.06(+0.88%)
Jun 06, 2022 6.750 6.870 6.510 6.830 36,943 +0.07(+1.04%)
Jun 03, 2022 6.780 6.830 6.760 6.760 23,786 -0.01(-0.15%)
Jun 02, 2022 6.570 6.770 6.570 6.770 208,991 +0.22(+3.36%)
Jun 01, 2022 6.600 6.780 6.510 6.550 77,646 -0.05(-0.76%)
May 31, 2022 6.480 6.690 6.480 6.600 42,373 +0.09(+1.38%)
May 27, 2022 6.550 6.600 6.460 6.510 28,062 -0.04(-0.61%)
May 26, 2022 6.650 6.650 6.420 6.550 115,995 -0.10(-1.50%)
May 25, 2022 6.700 6.750 6.620 6.650 40,443 -0.03(-0.45%)
May 24, 2022 6.650 6.860 6.645 6.680 68,872 +0.01(+0.23%)
May 23, 2022 6.650 6.890 6.500 6.665 70,208 -0.00(-0.07%)
May 20, 2022 6.860 6.860 6.400 6.670 93,853 -0.18(-2.63%)
May 19, 2022 6.730 6.860 6.500 6.850 47,772 +0.12(+1.78%)
May 18, 2022 6.650 6.730 6.480 6.730 36,610 -0.06(-0.88%)
May 17, 2022 6.950 6.950 6.750 6.790 31,658 -0.06(-0.88%)
May 16, 2022 6.650 6.850 6.640 6.850 23,547 +0.20(+3.01%)
May 13, 2022 6.480 6.700 6.450 6.650 42,034 +0.20(+3.10%)
May 12, 2022 6.930 6.950 6.150 6.450 65,939 -0.20(-3.01%)
May 11, 2022 6.550 6.670 6.340 6.650 60,937 +0.07(+1.06%)
May 10, 2022 6.680 6.760 6.510 6.580 37,672 -0.11(-1.64%)
May 09, 2022 7.090 7.105 6.680 6.690 53,939 -0.42(-5.91%)
May 06, 2022 7.100 7.115 7.010 7.110 13,098 -0.02(-0.28%)
May 05, 2022 7.120 7.200 7.010 7.130 25,039 +0.03(+0.42%)
May 04, 2022 7.050 7.170 6.900 7.100 34,638 +0.05(+0.71%)
May 03, 2022 7.050 7.160 7.000 7.050 27,596 +0.00(+0.00%)
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.