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 +0.080 (+1.63%)
Streaming Delayed Price Updated: 11:02 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 29, 2024 4.450 4.490 4.330 4.440 179,625 -0.07(-1.55%)
Feb 28, 2024 4.540 4.550 4.380 4.510 194,395 +0.04(+0.89%)
Feb 27, 2024 4.580 4.580 4.380 4.470 94,810 -0.12(-2.61%)
Feb 26, 2024 4.490 4.640 4.320 4.590 161,931 +0.10(+2.23%)
Feb 23, 2024 4.480 4.500 4.410 4.490 70,612 +0.00(+0.00%)
Feb 22, 2024 4.495 4.510 4.430 4.490 60,733 -0.00(-0.11%)
Feb 21, 2024 4.560 4.560 4.460 4.495 93,416 -0.05(-1.21%)
Feb 20, 2024 4.670 4.700 4.470 4.550 159,501 -0.14(-2.99%)
Feb 16, 2024 4.790 4.850 4.570 4.690 67,705 -0.08(-1.68%)
Feb 15, 2024 4.850 4.870 4.717 4.770 59,983 -0.03(-0.61%)
Feb 14, 2024 4.750 4.890 4.680 4.799 62,426 +0.08(+1.63%)
Feb 13, 2024 4.930 4.940 4.670 4.722 50,806 -0.04(-0.80%)
Feb 12, 2024 4.650 5.000 4.650 4.760 100,951 +0.12(+2.59%)
Feb 09, 2024 4.590 4.640 4.371 4.640 214,596 +0.02(+0.43%)
Feb 08, 2024 4.750 4.750 4.380 4.620 143,393 -0.11(-2.33%)
Feb 07, 2024 4.840 4.950 4.590 4.730 92,702 -0.11(-2.27%)
Feb 06, 2024 4.510 4.960 4.228 4.840 362,270 +0.25(+5.45%)
Feb 05, 2024 5.120 5.160 3.610 4.590 692,361 -0.53(-10.35%)
Feb 02, 2024 5.290 5.290 5.110 5.120 317,152 -0.26(-4.83%)
Feb 01, 2024 5.810 5.810 5.010 5.380 449,855 -0.46(-7.96%)
Jan 31, 2024 5.960 5.960 5.790 5.845 153,419 -0.12(-1.93%)
Jan 30, 2024 5.970 5.980 5.930 5.960 46,684 -0.02(-0.33%)
Jan 29, 2024 5.990 5.990 5.950 5.980 36,174 +0.00(+0.00%)
Jan 26, 2024 5.990 6.000 5.900 5.980 57,886 +0.01(+0.17%)
Jan 25, 2024 5.980 6.000 5.904 5.970 91,901 -0.01(-0.17%)
Jan 24, 2024 6.050 6.050 5.960 5.980 59,273 -0.06(-0.99%)
Jan 23, 2024 6.000 6.100 6.000 6.040 71,377 -0.04(-0.66%)
Jan 22, 2024 6.090 6.100 6.000 6.080 63,250 -0.02(-0.33%)
Jan 19, 2024 6.100 6.180 6.040 6.100 52,702 +0.00(+0.00%)
Jan 18, 2024 6.250 6.250 6.070 6.100 82,772 -0.16(-2.56%)
Jan 17, 2024 6.325 6.390 6.220 6.260 54,297 +0.01(+0.16%)
Jan 16, 2024 6.200 6.500 6.170 6.250 170,778 +0.05(+0.81%)
Jan 12, 2024 6.190 6.240 6.170 6.200 41,283 +0.02(+0.32%)
Jan 11, 2024 6.170 6.200 6.140 6.180 21,087 +0.01(+0.16%)
Jan 10, 2024 6.170 6.195 6.130 6.170 42,142 +0.00(+0.00%)
Jan 09, 2024 6.160 6.170 6.090 6.170 37,542 +0.06(+0.98%)
Jan 08, 2024 6.060 6.160 6.020 6.110 77,331 +0.09(+1.50%)
Jan 05, 2024 6.030 6.090 6.010 6.020 25,264 -0.08(-1.23%)
Jan 04, 2024 6.030 6.122 5.960 6.095 96,270 +0.08(+1.25%)
Jan 03, 2024 6.000 6.080 5.985 6.020 31,372 -0.05(-0.82%)
Jan 02, 2024 5.970 6.110 5.970 6.070 77,837 +0.11(+1.85%)
Dec 29, 2023 6.070 6.130 5.930 5.960 77,372 -0.07(-1.16%)
Dec 28, 2023 5.990 6.070 5.900 6.030 128,204 -0.00(-0.07%)
Dec 27, 2023 6.070 6.100 6.000 6.034 46,108 -0.04(-0.59%)
Dec 26, 2023 6.050 6.100 5.970 6.070 92,912 +0.04(+0.66%)
Dec 22, 2023 6.090 6.140 5.980 6.030 89,005 -0.05(-0.82%)
Dec 21, 2023 6.040 6.100 6.000 6.080 62,339 +0.01(+0.16%)
Dec 20, 2023 6.090 6.160 6.020 6.070 51,996 -0.06(-1.04%)
Dec 19, 2023 6.080 6.190 6.080 6.134 37,259 -0.02(-0.26%)
Dec 18, 2023 6.130 6.155 6.060 6.150 52,837 +0.03(+0.49%)
Dec 15, 2023 6.120 6.140 6.110 6.120 62,841 +0.00(+0.00%)
Dec 14, 2023 6.150 6.150 6.110 6.120 61,335 -0.02(-0.33%)
Dec 13, 2023 6.070 6.140 6.020 6.140 52,912 +0.07(+1.15%)
Dec 12, 2023 6.170 6.170 6.050 6.070 42,043 -0.09(-1.46%)
Dec 11, 2023 6.130 6.170 6.110 6.160 64,890 +0.03(+0.49%)
Dec 08, 2023 6.120 6.150 6.100 6.130 37,930 +0.01(+0.16%)
Dec 07, 2023 6.110 6.160 6.060 6.120 52,954 +0.01(+0.23%)
Dec 06, 2023 6.070 6.120 6.040 6.106 38,323 +0.05(+0.76%)
Dec 05, 2023 6.140 6.220 6.060 6.060 61,643 -0.08(-1.30%)
Dec 04, 2023 6.100 6.190 6.075 6.140 69,751 +0.05(+0.82%)
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.