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, 2021 7.025 7.050 6.850 6.850 68,800 -0.19(-2.70%)
Nov 29, 2021 7.150 7.150 6.960 7.040 32,082 -0.11(-1.54%)
Nov 26, 2021 7.040 7.150 7.000 7.150 23,828 +0.08(+1.06%)
Nov 24, 2021 7.070 7.120 7.050 7.075 14,308 -0.02(-0.35%)
Nov 23, 2021 7.250 7.250 7.040 7.100 22,058 +0.00(+0.00%)
Nov 22, 2021 7.200 7.350 7.050 7.100 35,300 -0.22(-3.01%)
Nov 19, 2021 7.510 7.520 7.070 7.320 36,737 -0.13(-1.74%)
Nov 18, 2021 7.860 7.500 7.450 7.450 41,716 -0.39(-4.97%)
Nov 17, 2021 7.750 7.930 7.750 7.840 61,923 +0.06(+0.77%)
Nov 16, 2021 7.700 7.970 7.670 7.780 60,632 +0.07(+0.91%)
Nov 15, 2021 7.400 7.880 7.280 7.710 71,356 +0.33(+4.47%)
Nov 12, 2021 7.350 7.400 7.200 7.380 13,315 +0.03(+0.41%)
Nov 11, 2021 7.220 7.390 7.100 7.350 65,697 +0.20(+2.80%)
Nov 10, 2021 7.120 7.150 39,912 +0.03(+0.42%)
Nov 09, 2021 7.061 7.180 7.040 7.120 39,474 +0.07(+0.99%)
Nov 08, 2021 7.110 7.110 7.050 7.050 37,170 -0.06(-0.84%)
Nov 05, 2021 7.027 7.120 7.000 7.110 56,155 +0.10(+1.43%)
Nov 04, 2021 6.790 7.200 6.790 7.010 74,714 +0.23(+3.39%)
Nov 03, 2021 6.530 6.820 6.510 6.780 45,543 +0.27(+4.15%)
Nov 02, 2021 6.700 6.720 6.510 6.510 92,428 -0.25(-3.63%)
Nov 01, 2021 6.800 6.790 6.710 6.755 60,731 -0.04(-0.52%)
Oct 29, 2021 6.820 6.820 6.760 6.790 27,524 -0.03(-0.44%)
Oct 28, 2021 6.820 6.920 6.770 6.820 22,567 -0.02(-0.29%)
Oct 27, 2021 6.877 6.900 6.820 6.840 19,277 -0.03(-0.44%)
Oct 26, 2021 6.950 6.800 6.870 31,559 -0.08(-1.15%)
Oct 25, 2021 6.980 7.070 6.900 6.950 39,114 -0.08(-1.14%)
Oct 22, 2021 6.970 7.030 6.850 7.030 57,656 +0.09(+1.30%)
Oct 21, 2021 7.000 7.010 6.925 6.940 32,760 -0.04(-0.57%)
Oct 20, 2021 7.000 7.060 6.950 6.980 53,127 +0.00(+0.00%)
Oct 19, 2021 6.970 7.020 6.810 6.980 41,314 -0.03(-0.43%)
Oct 18, 2021 7.010 7.010 6.900 7.010 23,047 +0.05(+0.79%)
Oct 15, 2021 6.970 7.020 6.900 6.955 27,362 -0.04(-0.64%)
Oct 14, 2021 7.005 7.080 6.970 7.000 63,887 +0.00(+0.00%)
Oct 13, 2021 6.990 7.040 6.920 7.000 55,197 +0.06(+0.86%)
Oct 12, 2021 7.100 7.100 6.820 6.940 45,600 -0.14(-1.98%)
Oct 11, 2021 7.000 7.150 6.980 7.080 40,665 +0.08(+1.14%)
Oct 08, 2021 6.700 7.200 6.700 7.000 78,658 +0.40(+6.06%)
Oct 07, 2021 6.520 6.680 6.500 6.600 27,910 +0.04(+0.61%)
Oct 06, 2021 6.600 6.650 6.510 6.560 24,036 -0.09(-1.35%)
Oct 05, 2021 6.700 6.750 6.510 6.650 45,900 -0.05(-0.75%)
Oct 04, 2021 6.680 6.800 6.530 6.700 87,612 +0.02(+0.30%)
Oct 01, 2021 6.775 6.900 6.620 6.680 41,862 -0.08(-1.18%)
Sep 30, 2021 6.830 6.855 6.520 6.760 63,831 -0.08(-1.24%)
Sep 29, 2021 6.990 7.000 6.810 6.845 54,957 -0.16(-2.21%)
Sep 28, 2021 7.150 7.150 6.980 7.000 52,557 -0.12(-1.69%)
Sep 27, 2021 7.240 7.240 7.060 7.120 39,917 -0.08(-1.18%)
Sep 24, 2021 7.135 7.240 7.110 7.205 49,965 +0.11(+1.48%)
Sep 23, 2021 7.260 7.270 7.080 7.100 52,690 -0.14(-1.93%)
Sep 22, 2021 7.410 7.410 7.210 7.240 53,010 -0.15(-2.03%)
Sep 21, 2021 7.250 7.390 7.200 7.390 183,126 +0.14(+1.93%)
Sep 20, 2021 7.280 7.450 7.195 7.250 42,735 -0.01(-0.14%)
Sep 17, 2021 7.300 7.340 7.190 7.260 23,812 +0.01(+0.21%)
Sep 16, 2021 7.460 7.510 7.220 7.245 115,939 -0.25(-3.40%)
Sep 15, 2021 7.470 7.590 7.440 7.500 36,620 +0.08(+1.08%)
Sep 14, 2021 7.540 7.540 7.400 7.420 24,366 +0.02(+0.27%)
Sep 13, 2021 7.450 7.590 7.400 7.400 72,539 -0.10(-1.33%)
Sep 10, 2021 7.345 7.540 7.345 7.500 23,559 +0.06(+0.81%)
Sep 09, 2021 7.490 7.500 7.270 7.440 37,061 -0.18(-2.43%)
Sep 08, 2021 7.640 7.700 7.600 7.625 22,173 -0.03(-0.33%)
Sep 07, 2021 7.640 7.790 7.500 7.650 42,974 -0.12(-1.54%)
Sep 03, 2021 7.525 7.770 7.490 7.770 52,294 +0.25(+3.39%)
Sep 02, 2021 7.480 7.560 7.470 7.515 26,390 +0.03(+0.47%)
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.