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

Fortitude Gold Corp (OP: FTCO )

5.480 +0.125 (+2.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 5.399 5.487 5.340 5.480 50,807 +0.12(+2.33%)
Oct 29, 2024 5.310 5.390 5.310 5.355 29,098 -0.02(-0.46%)
Oct 28, 2024 5.340 5.390 5.190 5.380 83,119 +0.02(+0.37%)
Oct 25, 2024 5.410 5.450 5.340 5.360 41,263 -0.13(-2.37%)
Oct 24, 2024 5.480 5.500 5.300 5.490 43,512 +0.03(+0.50%)
Oct 23, 2024 5.550 5.550 5.280 5.463 59,976 -0.04(-0.68%)
Oct 22, 2024 5.500 5.580 5.480 5.500 47,279 +0.02(+0.32%)
Oct 21, 2024 5.550 5.550 5.400 5.482 59,356 -0.01(-0.14%)
Oct 18, 2024 5.470 5.570 5.470 5.490 61,402 +0.04(+0.64%)
Oct 17, 2024 5.359 5.500 5.357 5.455 87,727 +0.08(+1.58%)
Oct 16, 2024 5.372 5.390 5.300 5.370 24,643 +0.00(+0.00%)
Oct 15, 2024 5.300 5.380 5.300 5.370 46,135 +0.08(+1.50%)
Oct 14, 2024 5.300 5.300 5.230 5.290 39,941 +0.04(+0.82%)
Oct 11, 2024 5.240 5.300 5.160 5.247 75,396 +0.01(+0.14%)
Oct 10, 2024 5.150 5.240 5.150 5.240 32,858 +0.04(+0.77%)
Oct 09, 2024 5.260 5.260 5.140 5.200 29,005 +0.03(+0.58%)
Oct 08, 2024 5.140 5.270 5.140 5.170 78,570 +0.04(+0.83%)
Oct 07, 2024 5.110 5.150 5.000 5.128 60,605 +0.03(+0.54%)
Oct 04, 2024 5.100 5.130 5.050 5.100 13,497 -0.01(-0.20%)
Oct 03, 2024 5.100 5.150 5.040 5.110 53,402 -0.04(-0.78%)
Oct 02, 2024 5.160 5.160 5.050 5.150 44,115 +0.02(+0.39%)
Oct 01, 2024 5.120 5.160 5.100 5.130 30,687 +0.02(+0.39%)
Sep 30, 2024 5.150 5.200 5.013 5.110 82,378 -0.01(-0.27%)
Sep 27, 2024 5.030 5.140 5.025 5.124 61,544 +0.09(+1.87%)
Sep 26, 2024 5.130 5.130 5.000 5.030 64,043 -0.06(-1.18%)
Sep 25, 2024 5.090 5.140 5.060 5.090 41,874 +0.04(+0.79%)
Sep 24, 2024 5.104 5.250 5.025 5.050 151,086 +0.02(+0.40%)
Sep 23, 2024 5.260 5.280 4.880 5.030 144,847 -0.21(-4.01%)
Sep 20, 2024 5.080 5.350 5.000 5.240 138,924 +0.16(+3.15%)
Sep 19, 2024 4.970 5.250 4.970 5.080 481,168 +0.53(+11.65%)
Sep 18, 2024 4.540 4.550 4.440 4.550 68,656 +0.05(+1.11%)
Sep 17, 2024 4.510 4.540 4.482 4.500 36,172 +0.01(+0.22%)
Sep 16, 2024 4.400 4.520 4.400 4.490 43,107 +0.05(+1.13%)
Sep 13, 2024 4.450 4.450 4.400 4.440 27,365 +0.04(+0.91%)
Sep 12, 2024 4.410 4.430 4.360 4.400 31,224 +0.05(+1.15%)
Sep 11, 2024 4.310 4.350 4.300 4.350 37,690 +0.04(+0.93%)
Sep 10, 2024 4.370 4.450 4.310 4.310 24,623 -0.04(-0.92%)
Sep 09, 2024 4.320 4.370 4.290 4.350 38,148 +0.00(+0.01%)
Sep 06, 2024 4.350 4.400 4.300 4.349 89,038 +0.03(+0.68%)
Sep 05, 2024 4.350 4.385 4.300 4.320 55,288 -0.08(-1.82%)
Sep 04, 2024 4.415 4.440 4.330 4.400 34,135 +0.01(+0.23%)
Sep 03, 2024 4.400 4.470 4.330 4.390 37,174 +0.01(+0.23%)
Aug 30, 2024 4.320 4.450 4.320 4.380 52,451 +0.02(+0.44%)
Aug 29, 2024 4.440 4.440 4.312 4.361 37,076 -0.04(-0.89%)
Aug 28, 2024 4.350 4.440 4.330 4.400 32,737 +0.01(+0.23%)
Aug 27, 2024 4.390 4.390 4.320 4.390 41,501 +0.00(+0.00%)
Aug 26, 2024 4.440 4.455 4.380 4.390 30,281 -0.05(-1.13%)
Aug 23, 2024 4.470 4.490 4.360 4.440 60,951 -0.05(-1.11%)
Aug 22, 2024 4.480 4.500 4.480 4.490 24,168 -0.01(-0.14%)
Aug 21, 2024 4.530 4.550 4.480 4.497 56,966 -0.02(-0.52%)
Aug 20, 2024 4.570 4.570 4.480 4.520 51,182 -0.04(-0.88%)
Aug 19, 2024 4.580 4.590 4.500 4.560 52,177 -0.02(-0.44%)
Aug 16, 2024 4.470 4.600 4.470 4.580 32,392 +0.05(+1.10%)
Aug 15, 2024 4.480 4.570 4.480 4.530 15,945 +0.02(+0.44%)
Aug 14, 2024 4.510 4.590 4.480 4.510 35,595 -0.05(-1.10%)
Aug 13, 2024 4.570 4.590 4.540 4.560 16,480 -0.01(-0.22%)
Aug 12, 2024 4.565 4.640 4.470 4.570 60,491 +0.03(+0.66%)
Aug 09, 2024 4.500 4.570 4.470 4.540 29,080 +0.06(+1.34%)
Aug 08, 2024 4.630 4.630 4.450 4.480 34,859 -0.08(-1.69%)
Aug 07, 2024 4.650 4.700 4.540 4.557 30,605 -0.09(-2.00%)
Aug 06, 2024 4.582 4.650 4.550 4.650 22,674 +0.17(+3.79%)
Aug 05, 2024 4.550 4.600 4.400 4.480 66,225 -0.11(-2.40%)
Aug 02, 2024 4.620 4.620 4.560 4.590 21,980 -0.02(-0.36%)
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.