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

Fortitude Gold Corp (OP: FTCO )

4.950 +0.050 (+1.02%)
Streaming Delayed Price Updated: 11:43 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 (%)
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%)
Feb 01, 2022 6.360 6.490 6.350 6.350 78,123 -0.05(-0.78%)
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%)
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.