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

Fortitude Gold Corp (OP: FTCO )

4.980 +0.070 (+1.43%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 23, 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, 2023 6.200 6.300 6.200 6.280 20,769 +0.12(+1.95%)
Feb 27, 2023 6.240 6.265 6.045 6.160 22,888 -0.11(-1.75%)
Feb 24, 2023 6.380 6.380 6.220 6.270 11,341 -0.12(-1.88%)
Feb 23, 2023 6.312 6.390 6.030 6.390 26,437 +0.10(+1.59%)
Feb 22, 2023 5.950 6.360 5.950 6.290 65,179 +0.34(+5.80%)
Feb 21, 2023 5.990 5.990 5.820 5.945 27,699 -0.01(-0.15%)
Feb 17, 2023 6.050 6.050 5.950 5.954 38,598 -0.11(-1.75%)
Feb 16, 2023 6.310 6.310 5.950 6.060 56,132 -0.21(-3.35%)
Feb 15, 2023 6.250 6.370 6.130 6.270 29,591 +0.02(+0.32%)
Feb 14, 2023 6.350 6.370 6.250 6.250 16,381 -0.03(-0.48%)
Feb 13, 2023 6.350 6.350 6.190 6.280 29,661 -0.11(-1.72%)
Feb 10, 2023 6.430 6.450 6.300 6.390 47,976 -0.03(-0.47%)
Feb 09, 2023 6.420 6.490 6.420 6.420 22,832 +0.00(+0.00%)
Feb 08, 2023 6.240 6.440 6.170 6.420 43,654 +0.18(+2.88%)
Feb 07, 2023 6.210 6.250 6.070 6.240 20,055 +0.14(+2.30%)
Feb 06, 2023 6.290 6.360 6.100 6.100 33,334 -0.12(-1.93%)
Feb 03, 2023 6.270 6.685 6.060 6.220 146,609 -0.07(-1.11%)
Feb 02, 2023 6.360 6.400 6.260 6.290 33,578 -0.08(-1.26%)
Feb 01, 2023 6.360 6.410 6.275 6.370 33,216 -0.03(-0.47%)
Jan 31, 2023 6.300 6.410 6.275 6.400 41,874 +0.10(+1.59%)
Jan 30, 2023 6.330 6.330 6.250 6.300 25,437 -0.01(-0.16%)
Jan 27, 2023 6.330 6.340 6.300 6.310 38,810 -0.03(-0.47%)
Jan 26, 2023 6.430 6.430 6.200 6.340 26,853 -0.09(-1.40%)
Jan 25, 2023 6.600 6.620 6.330 6.430 76,495 -0.17(-2.58%)
Jan 24, 2023 6.600 6.650 6.500 6.600 32,527 +0.00(+0.00%)
Jan 23, 2023 6.530 6.700 6.480 6.600 41,797 +0.12(+1.93%)
Jan 20, 2023 6.370 6.540 6.370 6.475 42,612 +0.06(+1.01%)
Jan 19, 2023 6.460 6.600 6.290 6.410 60,483 -0.01(-0.16%)
Jan 18, 2023 6.480 6.650 6.400 6.420 49,595 -0.03(-0.47%)
Jan 17, 2023 6.290 6.480 6.270 6.450 66,077 +0.17(+2.71%)
Jan 13, 2023 6.280 6.290 6.210 6.280 47,516 +0.06(+0.96%)
Jan 12, 2023 6.140 6.220 6.100 6.220 30,255 +0.12(+1.97%)
Jan 11, 2023 6.023 6.150 6.010 6.100 30,930 +0.08(+1.33%)
Jan 10, 2023 6.150 6.150 5.980 6.020 29,646 -0.13(-2.11%)
Jan 09, 2023 5.920 6.180 5.910 6.150 72,526 +0.25(+4.24%)
Jan 06, 2023 5.840 5.950 5.790 5.900 70,614 +0.10(+1.72%)
Jan 05, 2023 5.840 5.870 5.750 5.800 14,184 -0.10(-1.69%)
Jan 04, 2023 5.730 5.900 5.730 5.900 61,107 +0.21(+3.63%)
Jan 03, 2023 5.570 5.750 5.510 5.694 37,674 +0.18(+3.33%)
Dec 30, 2022 5.480 5.600 5.450 5.510 43,778 +0.05(+0.92%)
Dec 29, 2022 5.490 5.560 5.410 5.460 38,144 -0.03(-0.55%)
Dec 28, 2022 5.500 5.570 5.480 5.490 28,652 +0.01(+0.18%)
Dec 27, 2022 5.500 5.540 5.470 5.480 36,334 -0.02(-0.36%)
Dec 23, 2022 5.497 5.580 5.473 5.500 43,553 -0.05(-0.90%)
Dec 22, 2022 5.550 5.650 5.500 5.550 51,668 -0.01(-0.18%)
Dec 21, 2022 5.550 5.630 5.545 5.560 37,834 -0.02(-0.36%)
Dec 20, 2022 5.650 5.650 5.540 5.580 21,452 -0.07(-1.24%)
Dec 19, 2022 5.590 5.650 5.520 5.650 28,853 +0.05(+0.89%)
Dec 16, 2022 5.582 5.720 5.582 5.600 19,507 -0.05(-0.88%)
Dec 15, 2022 5.690 5.760 5.630 5.650 54,872 -0.05(-0.88%)
Dec 14, 2022 5.740 5.740 5.690 5.700 9,154 +0.06(+0.97%)
Dec 13, 2022 5.710 5.710 5.620 5.645 47,570 -0.04(-0.62%)
Dec 12, 2022 5.700 5.810 5.550 5.680 36,211 +0.00(+0.00%)
Dec 09, 2022 5.800 5.800 5.650 5.680 55,573 -0.07(-1.22%)
Dec 08, 2022 5.810 5.850 5.700 5.750 16,974 -0.06(-1.03%)
Dec 07, 2022 5.690 5.850 5.665 5.810 74,099 +0.13(+2.29%)
Dec 06, 2022 5.700 5.700 5.660 5.680 24,570 -0.02(-0.35%)
Dec 05, 2022 5.690 5.750 5.680 5.700 40,240 -0.03(-0.52%)
Dec 02, 2022 5.680 5.737 5.650 5.730 38,293 +0.05(+0.88%)
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.