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

Fortitude Gold Corp (OP: FTCO )

4.850 -0.070 (-1.42%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 6, 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, 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%)
Oct 02, 2023 6.000 6.000 5.845 5.850 35,303 -0.13(-2.17%)
Sep 29, 2023 6.000 6.025 5.940 5.980 20,219 +0.00(+0.00%)
Sep 28, 2023 5.980 6.000 5.920 5.980 20,117 +0.06(+1.01%)
Sep 27, 2023 6.000 6.000 5.870 5.920 14,721 -0.08(-1.33%)
Sep 26, 2023 6.000 6.030 5.780 6.000 79,546 +0.00(+0.00%)
Sep 25, 2023 5.980 6.008 5.970 6.000 39,076 -0.02(-0.27%)
Sep 22, 2023 6.000 6.040 6.000 6.016 27,975 +0.01(+0.17%)
Sep 21, 2023 6.020 6.050 6.000 6.006 20,680 -0.03(-0.51%)
Sep 20, 2023 6.050 6.060 6.000 6.037 25,261 +0.03(+0.45%)
Sep 19, 2023 6.050 6.110 6.010 6.010 28,302 -0.04(-0.66%)
Sep 18, 2023 6.080 6.080 6.030 6.050 14,345 -0.03(-0.49%)
Sep 15, 2023 6.060 6.080 6.020 6.080 59,477 +0.03(+0.50%)
Sep 14, 2023 6.048 6.090 6.020 6.050 32,167 +0.04(+0.67%)
Sep 13, 2023 6.000 6.130 6.000 6.010 23,470 +0.01(+0.17%)
Sep 12, 2023 6.020 6.040 6.000 6.000 33,865 -0.02(-0.33%)
Sep 11, 2023 6.100 6.100 5.980 6.020 81,778 -0.01(-0.17%)
Sep 08, 2023 6.030 6.050 6.000 6.030 49,038 +0.00(+0.00%)
Sep 07, 2023 6.030 6.050 6.020 6.030 12,874 -0.01(-0.17%)
Sep 06, 2023 6.030 6.070 6.010 6.040 42,945 +0.00(+0.00%)
Sep 05, 2023 6.100 6.120 6.010 6.040 29,367 +0.00(+0.00%)
Sep 01, 2023 6.120 6.150 6.010 6.040 37,954 -0.04(-0.66%)
Aug 31, 2023 6.210 6.240 6.060 6.080 38,734 -0.12(-1.94%)
Aug 30, 2023 6.030 6.210 6.030 6.200 34,300 +0.12(+2.06%)
Aug 29, 2023 6.000 6.090 6.000 6.075 11,176 +0.07(+1.08%)
Aug 28, 2023 6.020 6.050 6.000 6.010 33,635 -0.01(-0.17%)
Aug 25, 2023 6.050 6.050 6.000 6.020 23,725 -0.02(-0.33%)
Aug 24, 2023 6.020 6.110 6.010 6.040 20,695 -0.06(-0.98%)
Aug 23, 2023 6.010 6.100 6.000 6.100 28,717 +0.08(+1.33%)
Aug 22, 2023 6.050 6.050 6.000 6.020 24,076 +0.00(+0.00%)
Aug 21, 2023 6.070 6.090 5.970 6.020 73,574 -0.05(-0.82%)
Aug 18, 2023 6.147 6.180 6.029 6.070 31,714 -0.12(-1.94%)
Aug 17, 2023 6.030 6.190 6.030 6.190 67,390 +0.04(+0.65%)
Aug 16, 2023 6.100 6.170 6.100 6.150 48,145 +0.08(+1.32%)
Aug 15, 2023 6.180 6.180 6.020 6.070 36,988 -0.06(-0.98%)
Aug 14, 2023 6.190 6.200 6.090 6.130 81,393 -0.07(-1.13%)
Aug 11, 2023 6.298 6.305 6.195 6.200 43,878 -0.10(-1.52%)
Aug 10, 2023 6.280 6.400 6.280 6.296 20,909 +0.01(+0.14%)
Aug 09, 2023 6.300 6.350 6.280 6.287 62,215 -0.01(-0.20%)
Aug 08, 2023 6.430 6.430 6.280 6.300 43,271 -0.12(-1.87%)
Aug 07, 2023 6.500 6.500 6.338 6.420 146,025 -0.09(-1.38%)
Aug 04, 2023 6.470 6.540 6.360 6.510 104,228 +0.03(+0.46%)
Aug 03, 2023 6.381 6.480 6.290 6.480 72,507 +0.12(+1.89%)
Aug 02, 2023 6.350 6.460 6.330 6.360 34,129 +0.05(+0.79%)
Aug 01, 2023 6.530 6.550 6.280 6.310 67,695 -0.22(-3.37%)
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 -0.01(-0.15%)
Jun 14, 2023 6.740 6.880 6.690 6.710 42,941 +0.00(+0.04%)
Jun 13, 2023 6.730 6.760 6.697 6.707 49,145 +0.01(+0.11%)
Jun 12, 2023 6.750 6.800 6.690 6.700 99,282 -0.17(-2.47%)
Jun 09, 2023 6.900 6.940 6.860 6.870 32,633 -0.03(-0.43%)
Jun 08, 2023 6.970 6.970 6.900 6.900 33,719 +0.00(+0.00%)
Jun 07, 2023 6.950 6.990 6.870 6.900 47,975 -0.05(-0.72%)
Jun 06, 2023 6.940 6.970 6.900 6.950 9,656 +0.01(+0.11%)
Jun 05, 2023 6.870 6.990 6.870 6.942 19,930 +0.02(+0.33%)
Jun 02, 2023 6.980 6.980 6.840 6.920 41,649 -0.08(-1.14%)
Jun 01, 2023 6.880 7.100 6.880 7.000 57,974 +0.09(+1.38%)
May 31, 2023 6.930 6.960 6.870 6.905 20,314 -0.02(-0.34%)
May 30, 2023 6.950 7.000 6.810 6.929 36,640 -0.04(-0.59%)
May 26, 2023 7.020 7.105 6.920 6.970 34,050 -0.05(-0.66%)
May 25, 2023 6.950 7.040 6.895 7.016 47,654 +0.07(+0.95%)
May 24, 2023 7.060 7.060 6.830 6.950 40,419 -0.11(-1.56%)
May 23, 2023 7.120 7.190 6.900 7.060 50,418 -0.05(-0.75%)
May 22, 2023 7.000 7.220 7.000 7.114 37,915 +0.11(+1.62%)
May 19, 2023 6.880 7.000 6.758 7.000 55,497 +0.07(+1.01%)
May 18, 2023 7.040 7.040 6.870 6.930 28,135 -0.09(-1.28%)
May 17, 2023 7.010 7.045 6.930 7.020 50,414 +0.02(+0.29%)
May 16, 2023 7.250 7.320 6.920 7.000 103,753 -0.25(-3.45%)
May 15, 2023 7.250 7.300 7.110 7.250 33,146 +0.00(+0.00%)
May 12, 2023 7.320 7.320 7.150 7.250 18,119 -0.06(-0.82%)
May 11, 2023 7.360 7.360 7.250 7.310 21,231 -0.03(-0.41%)
May 10, 2023 7.200 7.350 7.200 7.340 85,415 +0.11(+1.52%)
May 09, 2023 7.020 7.300 7.020 7.230 67,603 +0.23(+3.24%)
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%)
May 01, 2023 6.950 6.950 6.830 6.850 23,431 -0.04(-0.58%)
Apr 28, 2023 6.980 7.010 6.840 6.890 45,797 -0.09(-1.29%)
Apr 27, 2023 6.800 6.980 6.720 6.980 24,360 +0.22(+3.25%)
Apr 26, 2023 6.900 6.935 6.760 6.760 26,492 -0.14(-2.03%)
Apr 25, 2023 6.730 6.910 6.730 6.900 30,439 +0.16(+2.37%)
Apr 24, 2023 6.900 6.940 6.730 6.740 40,189 -0.15(-2.18%)
Apr 21, 2023 6.890 6.960 6.770 6.890 36,451 -0.04(-0.58%)
Apr 20, 2023 6.920 6.960 6.820 6.930 48,781 +0.00(+0.00%)
Apr 19, 2023 6.860 6.950 6.730 6.930 77,349 +0.01(+0.14%)
Apr 18, 2023 6.820 6.965 6.820 6.920 48,965 +0.09(+1.32%)
Apr 17, 2023 6.980 6.980 6.790 6.830 109,765 -0.13(-1.87%)
Apr 14, 2023 6.990 7.000 6.920 6.960 42,227 -0.03(-0.43%)
Apr 13, 2023 6.970 6.990 6.880 6.990 88,814 +0.02(+0.29%)
Apr 12, 2023 6.880 7.000 6.880 6.970 50,599 -0.03(-0.43%)
Apr 11, 2023 6.880 7.000 6.670 7.000 68,960 +0.14(+2.04%)
Apr 10, 2023 7.050 7.050 6.800 6.860 74,525 -0.18(-2.56%)
Apr 06, 2023 7.100 7.150 7.000 7.040 125,191 -0.09(-1.26%)
Apr 05, 2023 7.080 7.180 7.080 7.130 61,654 +0.03(+0.42%)
Apr 04, 2023 7.210 7.210 6.965 7.100 86,085 -0.11(-1.53%)
Apr 03, 2023 7.120 7.210 7.100 7.210 55,575 +0.08(+1.12%)
Mar 31, 2023 7.170 7.200 7.090 7.130 47,346 -0.04(-0.56%)
Mar 30, 2023 7.200 7.300 7.150 7.170 51,013 -0.03(-0.42%)
Mar 29, 2023 7.200 7.300 7.150 7.200 45,314 +0.00(+0.00%)
Mar 28, 2023 7.130 7.300 7.130 7.200 44,367 +0.02(+0.28%)
Mar 27, 2023 7.200 7.340 7.100 7.180 185,714 -0.20(-2.71%)
Mar 24, 2023 7.260 7.410 6.710 7.380 244,696 +0.14(+2.00%)
Mar 23, 2023 6.750 7.240 6.670 7.235 160,383 +0.57(+8.47%)
Mar 22, 2023 6.400 6.830 6.370 6.670 92,505 +0.05(+0.83%)
Mar 21, 2023 6.720 6.750 6.150 6.615 262,571 -0.11(-1.64%)
Mar 20, 2023 6.480 6.750 6.450 6.725 107,700 +0.25(+3.94%)
Mar 17, 2023 6.340 6.480 6.330 6.470 87,495 +0.09(+1.49%)
Mar 16, 2023 6.450 6.450 6.320 6.375 37,361 -0.03(-0.39%)
Mar 15, 2023 6.410 6.425 6.270 6.400 59,863 +0.06(+0.87%)
Mar 14, 2023 6.420 6.420 6.330 6.345 18,818 -0.08(-1.17%)
Mar 13, 2023 6.290 6.420 6.275 6.420 112,470 +0.15(+2.39%)
Mar 10, 2023 6.200 6.270 6.110 6.270 72,232 +0.11(+1.79%)
Mar 09, 2023 6.150 6.200 6.040 6.160 119,599 +0.01(+0.16%)
Mar 08, 2023 6.200 6.230 6.120 6.150 14,471 +0.00(+0.00%)
Mar 07, 2023 6.210 6.250 6.000 6.150 78,294 -0.07(-1.13%)
Mar 06, 2023 6.210 6.250 6.190 6.220 66,966 +0.05(+0.81%)
Mar 03, 2023 6.140 6.230 6.050 6.170 38,443 +0.05(+0.82%)
Mar 02, 2023 6.250 6.250 6.050 6.120 48,443 -0.12(-1.92%)
Mar 01, 2023 6.300 6.450 6.240 6.240 43,629 -0.04(-0.64%)
Feb 28, 2023 6.200 6.300 6.200 6.280 20,769 +0.12(+1.95%)
Feb 27, 2023 6.240 6.265 6.045 6.160 22,888 -0.11(-1.75%)
Feb 24, 2023 6.380 6.380 6.220 6.270 11,341 -0.12(-1.88%)
Feb 23, 2023 6.312 6.390 6.030 6.390 26,437 +0.10(+1.59%)
Feb 22, 2023 5.950 6.360 5.950 6.290 65,179 +0.34(+5.80%)
Feb 21, 2023 5.990 5.990 5.820 5.945 27,699 -0.01(-0.15%)
Feb 17, 2023 6.050 6.050 5.950 5.954 38,598 -0.11(-1.75%)
Feb 16, 2023 6.310 6.310 5.950 6.060 56,132 -0.21(-3.35%)
Feb 15, 2023 6.250 6.370 6.130 6.270 29,591 +0.02(+0.32%)
Feb 14, 2023 6.350 6.370 6.250 6.250 16,381 -0.03(-0.48%)
Feb 13, 2023 6.350 6.350 6.190 6.280 29,661 -0.11(-1.72%)
Feb 10, 2023 6.430 6.450 6.300 6.390 47,976 -0.03(-0.47%)
Feb 09, 2023 6.420 6.490 6.420 6.420 22,832 +0.00(+0.00%)
Feb 08, 2023 6.240 6.440 6.170 6.420 43,654 +0.18(+2.88%)
Feb 07, 2023 6.210 6.250 6.070 6.240 20,055 +0.14(+2.30%)
Feb 06, 2023 6.290 6.360 6.100 6.100 33,334 -0.12(-1.93%)
Feb 03, 2023 6.270 6.685 6.060 6.220 146,609 -0.07(-1.11%)
Feb 02, 2023 6.360 6.400 6.260 6.290 33,578 -0.08(-1.26%)
Feb 01, 2023 6.360 6.410 6.275 6.370 33,216 -0.03(-0.47%)
Jan 31, 2023 6.300 6.410 6.275 6.400 41,874 +0.10(+1.59%)
Jan 30, 2023 6.330 6.330 6.250 6.300 25,437 -0.01(-0.16%)
Jan 27, 2023 6.330 6.340 6.300 6.310 38,810 -0.03(-0.47%)
Jan 26, 2023 6.430 6.430 6.200 6.340 26,853 -0.09(-1.40%)
Jan 25, 2023 6.600 6.620 6.330 6.430 76,495 -0.17(-2.58%)
Jan 24, 2023 6.600 6.650 6.500 6.600 32,527 +0.00(+0.00%)
Jan 23, 2023 6.530 6.700 6.480 6.600 41,797 +0.12(+1.93%)
Jan 20, 2023 6.370 6.540 6.370 6.475 42,612 +0.06(+1.01%)
Jan 19, 2023 6.460 6.600 6.290 6.410 60,483 -0.01(-0.16%)
Jan 18, 2023 6.480 6.650 6.400 6.420 49,595 -0.03(-0.47%)
Jan 17, 2023 6.290 6.480 6.270 6.450 66,077 +0.17(+2.71%)
Jan 13, 2023 6.280 6.290 6.210 6.280 47,516 +0.06(+0.96%)
Jan 12, 2023 6.140 6.220 6.100 6.220 30,255 +0.12(+1.97%)
Jan 11, 2023 6.023 6.150 6.010 6.100 30,930 +0.08(+1.33%)
Jan 10, 2023 6.150 6.150 5.980 6.020 29,646 -0.13(-2.11%)
Jan 09, 2023 5.920 6.180 5.910 6.150 72,526 +0.25(+4.24%)
Jan 06, 2023 5.840 5.950 5.790 5.900 70,614 +0.10(+1.72%)
Jan 05, 2023 5.840 5.870 5.750 5.800 14,184 -0.10(-1.69%)
Jan 04, 2023 5.730 5.900 5.730 5.900 61,107 +0.21(+3.63%)
Jan 03, 2023 5.570 5.750 5.510 5.694 37,674 +0.18(+3.33%)
Dec 30, 2022 5.480 5.600 5.450 5.510 43,778 +0.05(+0.92%)
Dec 29, 2022 5.490 5.560 5.410 5.460 38,144 -0.03(-0.55%)
Dec 28, 2022 5.500 5.570 5.480 5.490 28,652 +0.01(+0.18%)
Dec 27, 2022 5.500 5.540 5.470 5.480 36,334 -0.02(-0.36%)
Dec 23, 2022 5.497 5.580 5.473 5.500 43,553 -0.05(-0.90%)
Dec 22, 2022 5.550 5.650 5.500 5.550 51,668 -0.01(-0.18%)
Dec 21, 2022 5.550 5.630 5.545 5.560 37,834 -0.02(-0.36%)
Dec 20, 2022 5.650 5.650 5.540 5.580 21,452 -0.07(-1.24%)
Dec 19, 2022 5.590 5.650 5.520 5.650 28,853 +0.05(+0.89%)
Dec 16, 2022 5.582 5.720 5.582 5.600 19,507 -0.05(-0.88%)
Dec 15, 2022 5.690 5.760 5.630 5.650 54,872 -0.05(-0.88%)
Dec 14, 2022 5.740 5.740 5.690 5.700 9,154 +0.06(+0.97%)
Dec 13, 2022 5.710 5.710 5.620 5.645 47,570 -0.04(-0.62%)
Dec 12, 2022 5.700 5.810 5.550 5.680 36,211 +0.00(+0.00%)
Dec 09, 2022 5.800 5.800 5.650 5.680 55,573 -0.07(-1.22%)
Dec 08, 2022 5.810 5.850 5.700 5.750 16,974 -0.06(-1.03%)
Dec 07, 2022 5.690 5.850 5.665 5.810 74,099 +0.13(+2.29%)
Dec 06, 2022 5.700 5.700 5.660 5.680 24,570 -0.02(-0.35%)
Dec 05, 2022 5.690 5.750 5.680 5.700 40,240 -0.03(-0.52%)
Dec 02, 2022 5.680 5.737 5.650 5.730 38,293 +0.05(+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.