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

Fortitude Gold Corp (OP: FTCO )

5.010 -0.090 (-1.76%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 7.330 7.390 7.300 7.340 47,118 +0.01(+0.14%)
Mar 30, 2022 7.150 7.350 7.150 7.330 50,665 +0.18(+2.52%)
Mar 29, 2022 7.140 7.350 7.100 7.150 32,401 -0.05(-0.69%)
Mar 28, 2022 7.110 7.390 7.110 7.200 20,362 -0.01(-0.14%)
Mar 25, 2022 7.245 7.250 7.100 7.210 20,389 -0.04(-0.55%)
Mar 24, 2022 7.200 7.250 7.120 7.250 27,093 +0.15(+2.11%)
Mar 23, 2022 7.260 7.340 7.100 7.100 36,745 -0.21(-2.87%)
Mar 22, 2022 7.380 7.390 7.230 7.310 23,338 -0.01(-0.07%)
Mar 21, 2022 7.350 7.410 7.270 7.315 26,615 -0.05(-0.75%)
Mar 18, 2022 7.200 7.370 7.200 7.370 33,482 +0.17(+2.36%)
Mar 17, 2022 7.090 7.280 7.090 7.200 45,333 +0.14(+1.95%)
Mar 16, 2022 7.190 7.190 7.000 7.062 33,198 +0.02(+0.32%)
Mar 15, 2022 7.060 7.170 7.000 7.040 44,540 -0.02(-0.28%)
Mar 14, 2022 7.230 7.350 7.060 7.060 45,671 -0.30(-4.08%)
Mar 11, 2022 7.250 7.370 7.210 7.360 29,330 +0.03(+0.41%)
Mar 10, 2022 7.420 7.550 7.210 7.330 40,768 -0.03(-0.41%)
Mar 09, 2022 7.580 7.580 7.000 7.360 75,300 -0.19(-2.52%)
Mar 08, 2022 7.450 7.690 7.430 7.550 117,623 +0.12(+1.62%)
Mar 07, 2022 7.470 7.770 7.258 7.430 77,240 +0.18(+2.55%)
Mar 04, 2022 7.300 7.480 7.060 7.245 73,193 +0.08(+1.18%)
Mar 03, 2022 6.550 7.200 6.550 7.160 139,081 +0.66(+10.16%)
Mar 02, 2022 6.390 6.500 6.380 6.500 64,261 +0.10(+1.56%)
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.