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

Fortitude Gold Corp (OP: FTCO )

4.930 +0.030 (+0.61%)
Streaming Delayed Price Updated: 2:50 PM 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 (%)
May 31, 2022 6.480 6.690 6.480 6.600 42,373 +0.09(+1.38%)
May 27, 2022 6.550 6.600 6.460 6.510 28,062 -0.04(-0.61%)
May 26, 2022 6.650 6.650 6.420 6.550 115,995 -0.10(-1.50%)
May 25, 2022 6.700 6.750 6.620 6.650 40,443 -0.03(-0.45%)
May 24, 2022 6.650 6.860 6.645 6.680 68,872 +0.01(+0.23%)
May 23, 2022 6.650 6.890 6.500 6.665 70,208 -0.00(-0.07%)
May 20, 2022 6.860 6.860 6.400 6.670 93,853 -0.18(-2.63%)
May 19, 2022 6.730 6.860 6.500 6.850 47,772 +0.12(+1.78%)
May 18, 2022 6.650 6.730 6.480 6.730 36,610 -0.06(-0.88%)
May 17, 2022 6.950 6.950 6.750 6.790 31,658 -0.06(-0.88%)
May 16, 2022 6.650 6.850 6.640 6.850 23,547 +0.20(+3.01%)
May 13, 2022 6.480 6.700 6.450 6.650 42,034 +0.20(+3.10%)
May 12, 2022 6.930 6.950 6.150 6.450 65,939 -0.20(-3.01%)
May 11, 2022 6.550 6.670 6.340 6.650 60,937 +0.07(+1.06%)
May 10, 2022 6.680 6.760 6.510 6.580 37,672 -0.11(-1.64%)
May 09, 2022 7.090 7.105 6.680 6.690 53,939 -0.42(-5.91%)
May 06, 2022 7.100 7.115 7.010 7.110 13,098 -0.02(-0.28%)
May 05, 2022 7.120 7.200 7.010 7.130 25,039 +0.03(+0.42%)
May 04, 2022 7.050 7.170 6.900 7.100 34,638 +0.05(+0.71%)
May 03, 2022 7.050 7.160 7.000 7.050 27,596 +0.00(+0.00%)
May 02, 2022 6.740 7.050 6.680 7.050 53,187 +0.27(+3.98%)
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%)
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.