Skip to main content

Fortitude Gold Corp (OP: FTCO )

5.220 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.210 6.240 6.060 6.080 38,734 -0.12(-1.94%)
Aug 30, 2023 6.030 6.210 6.030 6.200 34,300 +0.12(+2.06%)
Aug 29, 2023 6.000 6.090 6.000 6.075 11,176 +0.07(+1.08%)
Aug 28, 2023 6.020 6.050 6.000 6.010 33,635 -0.01(-0.17%)
Aug 25, 2023 6.050 6.050 6.000 6.020 23,725 -0.02(-0.33%)
Aug 24, 2023 6.020 6.110 6.010 6.040 20,695 -0.06(-0.98%)
Aug 23, 2023 6.010 6.100 6.000 6.100 28,717 +0.08(+1.33%)
Aug 22, 2023 6.050 6.050 6.000 6.020 24,076 +0.00(+0.00%)
Aug 21, 2023 6.070 6.090 5.970 6.020 73,574 -0.05(-0.82%)
Aug 18, 2023 6.147 6.180 6.029 6.070 31,714 -0.12(-1.94%)
Aug 17, 2023 6.030 6.190 6.030 6.190 67,390 +0.04(+0.65%)
Aug 16, 2023 6.100 6.170 6.100 6.150 48,145 +0.08(+1.32%)
Aug 15, 2023 6.180 6.180 6.020 6.070 36,988 -0.06(-0.98%)
Aug 14, 2023 6.190 6.200 6.090 6.130 81,393 -0.07(-1.13%)
Aug 11, 2023 6.298 6.305 6.195 6.200 43,878 -0.10(-1.52%)
Aug 10, 2023 6.280 6.400 6.280 6.296 20,909 +0.01(+0.14%)
Aug 09, 2023 6.300 6.350 6.280 6.287 62,215 -0.01(-0.20%)
Aug 08, 2023 6.430 6.430 6.280 6.300 43,271 -0.12(-1.87%)
Aug 07, 2023 6.500 6.500 6.338 6.420 146,025 -0.09(-1.38%)
Aug 04, 2023 6.470 6.540 6.360 6.510 104,228 +0.03(+0.46%)
Aug 03, 2023 6.381 6.480 6.290 6.480 72,507 +0.12(+1.89%)
Aug 02, 2023 6.350 6.460 6.330 6.360 34,129 +0.05(+0.79%)
Aug 01, 2023 6.530 6.550 6.280 6.310 67,695 -0.22(-3.37%)
Jul 31, 2023 6.460 6.540 6.310 6.530 49,776 +0.08(+1.16%)
Jul 28, 2023 6.410 6.455 6.343 6.455 22,615 +0.04(+0.55%)
Jul 27, 2023 6.340 6.550 6.340 6.420 17,340 +0.02(+0.31%)
Jul 26, 2023 6.330 6.490 6.310 6.400 36,098 -0.09(-1.39%)
Jul 25, 2023 6.413 6.490 6.350 6.490 55,928 +0.06(+0.93%)
Jul 24, 2023 6.450 6.490 6.340 6.430 54,288 +0.02(+0.31%)
Jul 21, 2023 6.140 6.450 6.140 6.410 47,180 +0.21(+3.39%)
Jul 20, 2023 6.530 6.533 6.120 6.200 68,548 -0.31(-4.75%)
Jul 19, 2023 6.610 6.630 6.500 6.509 21,597 -0.04(-0.63%)
Jul 18, 2023 6.460 6.640 6.450 6.550 17,817 +0.01(+0.14%)
Jul 17, 2023 6.650 6.650 6.400 6.541 50,291 -0.08(-1.19%)
Jul 14, 2023 6.480 6.650 6.480 6.620 45,992 +0.14(+2.16%)
Jul 13, 2023 6.560 6.580 6.390 6.480 35,415 -0.01(-0.15%)
Jul 12, 2023 6.290 6.550 6.290 6.490 56,445 +0.22(+3.45%)
Jul 11, 2023 6.300 6.300 6.250 6.274 34,186 -0.02(-0.26%)
Jul 10, 2023 6.210 6.350 6.210 6.290 43,391 -0.08(-1.33%)
Jul 07, 2023 6.205 6.470 6.130 6.375 55,431 +0.20(+3.20%)
Jul 06, 2023 6.200 6.270 6.145 6.178 41,838 -0.09(-1.48%)
Jul 05, 2023 6.310 6.310 6.175 6.270 30,299 -0.05(-0.76%)
Jul 03, 2023 6.290 6.330 6.260 6.318 36,857 +0.04(+0.61%)
Jun 30, 2023 6.100 6.300 6.100 6.280 41,313 +0.16(+2.61%)
Jun 29, 2023 6.130 6.200 6.040 6.120 56,851 -0.08(-1.21%)
Jun 28, 2023 6.140 6.200 6.070 6.195 43,681 +0.04(+0.73%)
Jun 27, 2023 6.180 6.315 6.120 6.150 53,490 -0.06(-0.90%)
Jun 26, 2023 6.150 6.250 6.140 6.206 38,027 -0.01(-0.23%)
Jun 23, 2023 6.210 6.250 6.170 6.220 70,122 +0.00(+0.00%)
Jun 22, 2023 6.300 6.310 6.110 6.220 68,362 -0.09(-1.43%)
Jun 21, 2023 6.440 6.450 6.250 6.310 134,185 -0.12(-1.87%)
Jun 20, 2023 6.560 6.580 6.418 6.430 69,655 -0.13(-1.98%)
Jun 16, 2023 6.690 6.695 6.560 6.560 85,308 -0.14(-2.09%)
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.