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

Fortitude Gold Corp (OP: FTCO )

4.945 +0.045 (+0.92%)
Streaming Delayed Price Updated: 10:21 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 (%)
Apr 29, 2022 6.750 7.140 6.710 6.780 39,485 +0.03(+0.44%)
Apr 28, 2022 6.500 6.750 6.500 6.750 8,284 +0.20(+3.05%)
Apr 27, 2022 6.700 7.000 6.370 6.550 44,016 -0.15(-2.24%)
Apr 26, 2022 6.700 6.940 6.520 6.700 66,700 -0.20(-2.90%)
Apr 25, 2022 7.040 7.060 6.700 6.900 147,622 -0.23(-3.23%)
Apr 22, 2022 7.170 7.230 7.090 7.130 22,120 -0.05(-0.70%)
Apr 21, 2022 7.310 7.420 7.170 7.180 31,314 -0.14(-1.91%)
Apr 20, 2022 7.400 7.450 7.305 7.320 37,175 -0.11(-1.48%)
Apr 19, 2022 7.420 7.590 7.350 7.430 35,339 -0.14(-1.85%)
Apr 18, 2022 7.430 7.580 7.400 7.570 47,491 +0.14(+1.88%)
Apr 14, 2022 7.400 7.490 7.350 7.430 34,424 +0.03(+0.41%)
Apr 13, 2022 7.390 7.530 7.370 7.400 58,404 +0.02(+0.27%)
Apr 12, 2022 7.240 7.450 7.240 7.380 35,365 +0.16(+2.22%)
Apr 11, 2022 7.400 7.510 7.150 7.220 88,046 -0.13(-1.77%)
Apr 08, 2022 7.420 7.540 7.320 7.350 113,605 -0.07(-0.94%)
Apr 07, 2022 7.430 7.650 7.420 7.420 37,161 -0.03(-0.40%)
Apr 06, 2022 7.390 7.580 7.390 7.450 47,384 +0.03(+0.40%)
Apr 05, 2022 7.340 7.460 7.340 7.420 38,122 +0.05(+0.68%)
Apr 04, 2022 7.370 7.500 7.360 7.370 164,196 +0.05(+0.68%)
Apr 01, 2022 7.350 7.350 7.230 7.320 25,524 -0.02(-0.27%)
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%)
Mar 01, 2022 6.390 6.420 6.310 6.400 38,235 +0.04(+0.63%)
Feb 28, 2022 6.360 6.400 6.350 6.360 17,063 +0.00(+0.00%)
Feb 25, 2022 6.340 6.380 6.240 6.360 33,274 +0.07(+1.03%)
Feb 24, 2022 6.360 6.460 6.240 6.295 60,403 +0.01(+0.24%)
Feb 23, 2022 6.440 6.440 6.250 6.280 57,641 -0.10(-1.57%)
Feb 22, 2022 6.260 6.400 6.250 6.380 42,175 +0.14(+2.24%)
Feb 18, 2022 6.240 0 -0.03(-0.48%)
Feb 17, 2022 6.350 6.360 6.220 6.270 63,327 -0.01(-0.16%)
Feb 16, 2022 6.250 6.400 6.220 6.280 26,459 +0.03(+0.48%)
Feb 15, 2022 6.300 6.370 6.230 6.250 46,266 -0.01(-0.16%)
Feb 14, 2022 6.240 6.280 6.210 6.260 40,814 +0.04(+0.64%)
Feb 11, 2022 6.250 6.260 6.190 6.220 60,614 -0.00(-0.08%)
Feb 10, 2022 6.270 6.300 6.220 6.225 35,484 -0.05(-0.77%)
Feb 09, 2022 6.280 6.300 6.270 6.273 42,316 -0.03(-0.43%)
Feb 08, 2022 6.340 6.360 6.270 6.300 21,264 -0.06(-0.94%)
Feb 07, 2022 6.340 6.370 6.290 6.360 29,489 +0.04(+0.63%)
Feb 04, 2022 6.230 6.340 6.230 6.320 42,946 +0.05(+0.80%)
Feb 03, 2022 6.370 6.230 6.270 20,608 -0.13(-2.03%)
Feb 02, 2022 6.340 6.480 6.210 6.400 28,757 +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.