Skip to main content

Fortitude Gold Corp (OP: FTCO )

5.460 +0.240 (+4.60%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 5.660 5.750 5.650 5.680 132,496 +0.03(+0.53%)
Nov 30, 2022 5.670 5.710 5.530 5.650 39,994 -0.03(-0.53%)
Nov 29, 2022 5.580 5.700 5.550 5.680 12,759 +0.10(+1.79%)
Nov 28, 2022 5.700 5.730 5.500 5.580 28,897 -0.12(-2.11%)
Nov 25, 2022 5.600 5.740 5.600 5.700 16,696 +0.05(+0.88%)
Nov 23, 2022 5.680 5.700 5.500 5.650 26,083 -0.04(-0.70%)
Nov 22, 2022 5.720 5.720 5.610 5.690 11,289 -0.03(-0.52%)
Nov 21, 2022 5.570 5.720 5.460 5.720 34,602 +0.09(+1.60%)
Nov 18, 2022 5.730 5.730 5.510 5.630 29,593 -0.02(-0.33%)
Nov 17, 2022 5.720 5.720 5.640 5.649 13,481 -0.09(-1.59%)
Nov 16, 2022 5.710 5.740 5.600 5.740 21,664 +0.03(+0.53%)
Nov 15, 2022 5.670 5.710 5.670 5.710 22,541 +0.03(+0.44%)
Nov 14, 2022 5.730 5.730 5.640 5.685 55,400 -0.01(-0.09%)
Nov 11, 2022 5.700 5.700 5.536 5.690 29,466 -0.01(-0.18%)
Nov 10, 2022 5.620 5.700 5.490 5.700 81,851 +0.14(+2.52%)
Nov 09, 2022 5.560 5.670 5.520 5.560 15,713 -0.07(-1.24%)
Nov 08, 2022 5.460 5.700 5.460 5.630 73,987 +0.09(+1.62%)
Nov 07, 2022 5.550 5.680 5.450 5.540 33,692 -0.01(-0.18%)
Nov 04, 2022 5.450 5.600 5.270 5.550 44,632 +0.09(+1.65%)
Nov 03, 2022 5.726 5.730 5.250 5.460 156,665 -0.27(-4.71%)
Nov 02, 2022 5.685 5.730 5.530 5.730 41,088 +0.11(+1.96%)
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.