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

Fortitude Gold Corp (OP: FTCO )

4.990 +0.090 (+1.84%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 1, 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 (%)
Jan 31, 2022 6.300 6.410 6.240 6.400 30,529 +0.10(+1.59%)
Jan 28, 2022 6.300 6.350 6.220 6.300 42,798 +0.00(+0.00%)
Jan 27, 2022 6.200 6.380 6.200 6.300 52,268 -0.05(-0.79%)
Jan 26, 2022 6.360 6.490 6.195 6.350 36,763 -0.03(-0.47%)
Jan 25, 2022 6.320 6.420 6.310 6.380 13,307 +0.07(+1.11%)
Jan 24, 2022 6.330 6.430 6.200 6.310 63,207 -0.08(-1.25%)
Jan 21, 2022 6.500 6.500 6.303 6.390 55,709 -0.11(-1.69%)
Jan 20, 2022 6.450 6.600 6.450 6.500 19,248 +0.04(+0.62%)
Jan 19, 2022 6.400 6.550 6.190 6.460 72,662 +0.09(+1.41%)
Jan 18, 2022 6.530 6.600 6.200 6.370 84,880 -0.16(-2.45%)
Jan 14, 2022 6.530 0 -0.14(-2.10%)
Jan 13, 2022 6.630 6.700 6.520 6.670 27,148 +0.03(+0.45%)
Jan 12, 2022 6.600 6.650 6.600 6.640 25,436 +0.00(+0.00%)
Jan 11, 2022 6.490 6.640 6.490 6.640 38,056 +0.14(+2.15%)
Jan 10, 2022 6.400 6.530 6.400 6.500 14,244 +0.01(+0.15%)
Jan 07, 2022 6.510 6.550 6.470 6.490 25,291 -0.04(-0.61%)
Jan 06, 2022 6.540 6.550 6.460 6.530 35,150 -0.01(-0.15%)
Jan 05, 2022 6.510 6.600 6.480 6.540 26,725 +0.04(+0.62%)
Jan 04, 2022 6.590 6.590 6.450 6.500 21,688 -0.06(-0.96%)
Jan 03, 2022 6.660 6.660 6.500 6.563 29,368 -0.06(-0.86%)
Dec 31, 2021 6.520 6.700 6.520 6.620 24,543 +0.02(+0.30%)
Dec 30, 2021 6.470 6.600 6.450 6.600 42,014 +0.13(+2.01%)
Dec 29, 2021 6.520 6.540 6.450 6.470 21,020 -0.07(-1.07%)
Dec 28, 2021 6.550 6.580 6.480 6.540 7,284 +0.00(+0.00%)
Dec 27, 2021 6.490 6.700 6.400 6.540 46,921 +0.10(+1.55%)
Dec 23, 2021 6.260 6.500 6.220 6.440 23,060 +0.22(+3.54%)
Dec 22, 2021 6.300 6.350 6.220 6.220 54,544 -0.08(-1.27%)
Dec 21, 2021 6.370 6.440 6.200 6.300 66,915 -0.14(-2.17%)
Dec 20, 2021 6.530 6.530 6.300 6.440 46,445 -0.09(-1.38%)
Dec 17, 2021 6.580 6.630 6.500 6.530 35,526 -0.05(-0.76%)
Dec 16, 2021 6.690 6.700 6.530 6.580 88,043 -0.07(-1.05%)
Dec 15, 2021 6.700 6.710 6.630 6.650 60,146 -0.07(-1.04%)
Dec 14, 2021 6.700 6.750 6.660 6.720 51,880 -0.07(-1.03%)
Dec 13, 2021 6.880 6.880 6.700 6.790 25,668 -0.04(-0.59%)
Dec 10, 2021 6.730 6.940 6.700 6.830 13,104 +0.08(+1.19%)
Dec 09, 2021 7.000 7.000 6.670 6.750 21,583 -0.25(-3.57%)
Dec 08, 2021 6.740 7.050 6.710 7.000 58,001 +0.23(+3.40%)
Dec 07, 2021 6.870 6.890 6.730 6.770 65,890 +0.02(+0.30%)
Dec 06, 2021 6.750 6.930 6.670 6.750 41,837 -0.03(-0.44%)
Dec 03, 2021 6.850 6.850 6.660 6.780 55,263 -0.06(-0.88%)
Dec 02, 2021 6.870 6.940 6.750 6.840 27,743 -0.03(-0.44%)
Dec 01, 2021 6.850 7.020 6.850 6.870 28,561 +0.02(+0.29%)
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%)
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.