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

Fortitude Gold Corp (OP: FTCO )

5.040 +0.060 (+1.20%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 24, 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 (%)
May 08, 2023 6.900 7.060 6.900 7.003 43,686 +0.10(+1.49%)
May 05, 2023 6.900 6.990 6.878 6.900 20,901 +0.01(+0.15%)
May 04, 2023 6.950 7.050 6.878 6.890 53,551 -0.05(-0.73%)
May 03, 2023 6.910 6.960 6.880 6.941 27,535 +0.03(+0.44%)
May 02, 2023 6.850 6.910 6.768 6.910 27,509 +0.06(+0.88%)
May 01, 2023 6.950 6.950 6.830 6.850 23,431 -0.04(-0.58%)
Apr 28, 2023 6.980 7.010 6.840 6.890 45,797 -0.09(-1.29%)
Apr 27, 2023 6.800 6.980 6.720 6.980 24,360 +0.22(+3.25%)
Apr 26, 2023 6.900 6.935 6.760 6.760 26,492 -0.14(-2.03%)
Apr 25, 2023 6.730 6.910 6.730 6.900 30,439 +0.16(+2.37%)
Apr 24, 2023 6.900 6.940 6.730 6.740 40,189 -0.15(-2.18%)
Apr 21, 2023 6.890 6.960 6.770 6.890 36,451 -0.04(-0.58%)
Apr 20, 2023 6.920 6.960 6.820 6.930 48,781 +0.00(+0.00%)
Apr 19, 2023 6.860 6.950 6.730 6.930 77,349 +0.01(+0.14%)
Apr 18, 2023 6.820 6.965 6.820 6.920 48,965 +0.09(+1.32%)
Apr 17, 2023 6.980 6.980 6.790 6.830 109,765 -0.13(-1.87%)
Apr 14, 2023 6.990 7.000 6.920 6.960 42,227 -0.03(-0.43%)
Apr 13, 2023 6.970 6.990 6.880 6.990 88,814 +0.02(+0.29%)
Apr 12, 2023 6.880 7.000 6.880 6.970 50,599 -0.03(-0.43%)
Apr 11, 2023 6.880 7.000 6.670 7.000 68,960 +0.14(+2.04%)
Apr 10, 2023 7.050 7.050 6.800 6.860 74,525 -0.18(-2.56%)
Apr 06, 2023 7.100 7.150 7.000 7.040 125,191 -0.09(-1.26%)
Apr 05, 2023 7.080 7.180 7.080 7.130 61,654 +0.03(+0.42%)
Apr 04, 2023 7.210 7.210 6.965 7.100 86,085 -0.11(-1.53%)
Apr 03, 2023 7.120 7.210 7.100 7.210 55,575 +0.08(+1.12%)
Mar 31, 2023 7.170 7.200 7.090 7.130 47,346 -0.04(-0.56%)
Mar 30, 2023 7.200 7.300 7.150 7.170 51,013 -0.03(-0.42%)
Mar 29, 2023 7.200 7.300 7.150 7.200 45,314 +0.00(+0.00%)
Mar 28, 2023 7.130 7.300 7.130 7.200 44,367 +0.02(+0.28%)
Mar 27, 2023 7.200 7.340 7.100 7.180 185,714 -0.20(-2.71%)
Mar 24, 2023 7.260 7.410 6.710 7.380 244,696 +0.14(+2.00%)
Mar 23, 2023 6.750 7.240 6.670 7.235 160,383 +0.57(+8.47%)
Mar 22, 2023 6.400 6.830 6.370 6.670 92,505 +0.05(+0.83%)
Mar 21, 2023 6.720 6.750 6.150 6.615 262,571 -0.11(-1.64%)
Mar 20, 2023 6.480 6.750 6.450 6.725 107,700 +0.25(+3.94%)
Mar 17, 2023 6.340 6.480 6.330 6.470 87,495 +0.09(+1.49%)
Mar 16, 2023 6.450 6.450 6.320 6.375 37,361 -0.03(-0.39%)
Mar 15, 2023 6.410 6.425 6.270 6.400 59,863 +0.06(+0.87%)
Mar 14, 2023 6.420 6.420 6.330 6.345 18,818 -0.08(-1.17%)
Mar 13, 2023 6.290 6.420 6.275 6.420 112,470 +0.15(+2.39%)
Mar 10, 2023 6.200 6.270 6.110 6.270 72,232 +0.11(+1.79%)
Mar 09, 2023 6.150 6.200 6.040 6.160 119,599 +0.01(+0.16%)
Mar 08, 2023 6.200 6.230 6.120 6.150 14,471 +0.00(+0.00%)
Mar 07, 2023 6.210 6.250 6.000 6.150 78,294 -0.07(-1.13%)
Mar 06, 2023 6.210 6.250 6.190 6.220 66,966 +0.05(+0.81%)
Mar 03, 2023 6.140 6.230 6.050 6.170 38,443 +0.05(+0.82%)
Mar 02, 2023 6.250 6.250 6.050 6.120 48,443 -0.12(-1.92%)
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.