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 (%)
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%)
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.