Indicators

Fortitude Gold Corp (OP: FTCO )

4.690 +0.100 (+2.18%)

Streaming Delayed Price Updated: 12:10 PM EDT, May 10, 2024 Add to My Watchlist

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%)

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.