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

Fortitude Gold Corp (OP: FTCO )

5.010 -0.090 (-1.76%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 6.040 6.140 6.020 6.030 51,084 -0.04(-0.62%)
Aug 30, 2022 6.130 6.180 6.020 6.067 42,327 -0.18(-2.92%)
Aug 29, 2022 6.180 6.320 6.140 6.250 10,489 +0.09(+1.52%)
Aug 26, 2022 6.220 6.250 6.090 6.157 17,286 -0.08(-1.34%)
Aug 25, 2022 6.230 6.500 6.150 6.240 43,111 -0.04(-0.65%)
Aug 24, 2022 6.230 6.300 6.200 6.281 9,478 +0.03(+0.50%)
Aug 23, 2022 6.210 6.250 6.190 6.250 27,350 +0.04(+0.73%)
Aug 22, 2022 6.300 6.305 6.200 6.205 15,438 -0.05(-0.88%)
Aug 19, 2022 6.480 6.480 6.260 6.260 18,887 -0.04(-0.63%)
Aug 18, 2022 6.490 6.490 6.200 6.300 16,042 -0.12(-1.87%)
Aug 17, 2022 6.650 6.670 6.410 6.420 21,775 -0.20(-3.02%)
Aug 16, 2022 6.510 6.730 6.500 6.620 44,658 +0.11(+1.69%)
Aug 15, 2022 6.600 6.700 6.500 6.510 28,453 -0.18(-2.69%)
Aug 12, 2022 6.650 6.800 6.560 6.690 17,582 -0.03(-0.45%)
Aug 11, 2022 6.740 6.750 6.600 6.720 21,556 -0.01(-0.15%)
Aug 10, 2022 6.710 6.830 6.520 6.730 32,142 -0.01(-0.15%)
Aug 09, 2022 6.850 6.850 6.600 6.740 26,195 -0.11(-1.61%)
Aug 08, 2022 6.780 6.910 6.710 6.850 25,989 +0.10(+1.48%)
Aug 05, 2022 6.890 7.000 6.740 6.750 52,939 -0.05(-0.74%)
Aug 04, 2022 6.490 6.830 6.390 6.800 62,097 +0.31(+4.78%)
Aug 03, 2022 6.120 6.500 6.110 6.490 61,737 +0.39(+6.39%)
Aug 02, 2022 6.110 6.140 6.060 6.100 12,902 +0.03(+0.49%)
Aug 01, 2022 6.050 6.140 6.050 6.070 19,869 +0.02(+0.33%)
Jul 29, 2022 5.970 6.150 5.890 6.050 82,373 -0.05(-0.82%)
Jul 28, 2022 6.020 6.110 5.950 6.100 35,738 +0.12(+2.01%)
Jul 27, 2022 5.970 6.030 5.930 5.980 16,383 -0.01(-0.13%)
Jul 26, 2022 6.000 6.030 5.960 5.987 13,002 -0.02(-0.37%)
Jul 25, 2022 6.100 6.190 5.970 6.010 21,474 -0.07(-1.15%)
Jul 22, 2022 6.010 6.120 6.000 6.080 17,597 +0.08(+1.33%)
Jul 21, 2022 6.060 6.120 6.000 6.000 19,125 -0.10(-1.64%)
Jul 20, 2022 6.170 6.180 6.030 6.100 19,523 -0.05(-0.81%)
Jul 19, 2022 5.970 6.150 5.960 6.150 43,171 +0.17(+2.84%)
Jul 18, 2022 5.910 6.000 5.860 5.980 27,330 -0.03(-0.50%)
Jul 15, 2022 5.990 6.010 5.940 6.010 19,165 +0.02(+0.33%)
Jul 14, 2022 6.000 6.020 5.850 5.990 37,773 -0.03(-0.50%)
Jul 13, 2022 5.950 6.040 5.950 6.020 20,375 +0.05(+0.84%)
Jul 12, 2022 6.010 6.020 5.940 5.970 19,724 -0.03(-0.50%)
Jul 11, 2022 6.020 6.020 5.990 6.000 16,561 +0.01(+0.17%)
Jul 08, 2022 6.060 6.060 5.950 5.990 19,321 -0.04(-0.66%)
Jul 07, 2022 6.000 6.065 5.840 6.030 69,408 +0.03(+0.50%)
Jul 06, 2022 6.070 6.090 5.820 6.000 47,555 -0.10(-1.64%)
Jul 05, 2022 6.040 6.190 5.980 6.100 34,234 +0.03(+0.49%)
Jul 01, 2022 6.030 6.100 6.020 6.070 12,410 +0.07(+1.17%)
Jun 30, 2022 6.010 6.150 5.980 6.000 22,502 -0.03(-0.50%)
Jun 29, 2022 6.050 6.070 5.990 6.030 31,168 -0.02(-0.33%)
Jun 28, 2022 6.140 6.210 6.000 6.050 41,210 -0.05(-0.82%)
Jun 27, 2022 6.190 6.200 6.080 6.100 26,049 -0.08(-1.29%)
Jun 24, 2022 6.000 6.210 6.000 6.180 32,278 +0.19(+3.17%)
Jun 23, 2022 6.230 6.240 5.990 5.990 95,036 -0.23(-3.70%)
Jun 22, 2022 6.250 6.310 6.220 6.220 55,541 -0.04(-0.64%)
Jun 21, 2022 6.500 6.500 6.255 6.260 57,235 -0.16(-2.49%)
Jun 17, 2022 6.500 6.620 6.410 6.420 49,037 -0.11(-1.68%)
Jun 16, 2022 6.580 6.800 6.480 6.530 68,385 -0.26(-3.83%)
Jun 15, 2022 6.750 6.800 6.650 6.790 62,103 +0.09(+1.34%)
Jun 14, 2022 6.750 6.790 6.700 6.700 28,831 -0.05(-0.81%)
Jun 13, 2022 6.800 6.940 6.720 6.755 77,916 -0.03(-0.37%)
Jun 10, 2022 6.700 6.947 6.540 6.780 54,930 +0.08(+1.19%)
Jun 09, 2022 6.730 6.870 6.700 6.700 22,929 -0.04(-0.59%)
Jun 08, 2022 6.890 6.890 6.705 6.740 35,017 -0.15(-2.18%)
Jun 07, 2022 6.750 6.900 6.750 6.890 31,327 +0.06(+0.88%)
Jun 06, 2022 6.750 6.870 6.510 6.830 36,943 +0.07(+1.04%)
Jun 03, 2022 6.780 6.830 6.760 6.760 23,786 -0.01(-0.15%)
Jun 02, 2022 6.570 6.770 6.570 6.770 208,991 +0.22(+3.36%)
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.