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

Fortitude Gold Corp (OP: FTCO )

4.920 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 28, 2021 7.700 8.940 7.690 8.450 524,252 +0.70(+9.03%)
May 27, 2021 7.500 7.750 7.500 7.750 58,296 +0.22(+2.89%)
May 26, 2021 7.860 7.860 7.500 7.532 72,854 -0.02(-0.23%)
May 25, 2021 7.485 7.620 7.430 7.550 49,143 +0.05(+0.67%)
May 24, 2021 7.320 7.570 7.265 7.500 115,379 +0.24(+3.31%)
May 21, 2021 7.160 7.300 7.120 7.260 39,526 +0.10(+1.36%)
May 20, 2021 7.010 7.289 7.010 7.162 61,553 +0.07(+1.02%)
May 19, 2021 7.370 7.525 7.040 7.090 127,837 -0.15(-2.07%)
May 18, 2021 7.510 7.860 7.000 7.240 122,584 -0.31(-4.06%)
May 17, 2021 7.615 7.940 7.200 7.546 241,785 +0.41(+5.69%)
May 14, 2021 6.650 7.430 6.585 7.140 165,710 +0.52(+7.85%)
May 13, 2021 6.345 6.900 6.270 6.620 145,486 +0.32(+5.08%)
May 12, 2021 5.710 6.740 5.690 6.300 336,587 +0.64(+11.31%)
May 11, 2021 5.590 5.670 5.510 5.660 75,834 +0.15(+2.63%)
May 10, 2021 5.600 5.640 5.490 5.515 127,401 -0.01(-0.18%)
May 07, 2021 5.415 5.600 5.370 5.525 182,989 +0.22(+4.05%)
May 06, 2021 5.250 5.400 5.250 5.310 172,622 +0.13(+2.51%)
May 05, 2021 5.125 5.380 5.125 5.180 381,247 +0.10(+1.97%)
May 04, 2021 5.110 5.360 4.880 5.080 305,270 +0.08(+1.60%)
May 03, 2021 5.050 5.400 4.950 5.000 152,434 -0.05(-0.99%)
Apr 30, 2021 5.090 5.140 4.940 5.050 234,300 +0.01(+0.20%)
Apr 29, 2021 5.320 5.320 5.000 5.040 109,519 -0.16(-3.08%)
Apr 28, 2021 5.400 5.458 5.130 5.200 147,282 -0.20(-3.70%)
Apr 27, 2021 5.470 5.500 5.370 5.400 90,971 -0.03(-0.55%)
Apr 26, 2021 5.380 5.510 5.380 5.430 60,836 +0.05(+0.93%)
Apr 23, 2021 5.450 5.590 5.380 5.380 98,600 -0.12(-2.18%)
Apr 22, 2021 5.600 5.660 5.380 5.500 118,763 -0.16(-2.83%)
Apr 21, 2021 5.560 5.670 5.510 5.660 100,127 +0.11(+1.98%)
Apr 20, 2021 5.410 5.590 5.380 5.550 93,689 +0.07(+1.28%)
Apr 19, 2021 5.500 5.500 5.390 5.480 52,960 +0.00(+0.00%)
Apr 16, 2021 5.395 5.490 5.130 5.480 98,700 +0.09(+1.67%)
Apr 15, 2021 5.275 5.500 5.275 5.390 73,531 +0.13(+2.47%)
Apr 14, 2021 5.150 5.380 5.150 5.260 119,050 +0.07(+1.35%)
Apr 13, 2021 5.050 5.250 5.050 5.190 55,115 +0.08(+1.57%)
Apr 12, 2021 5.110 5.202 5.030 5.110 70,582 -0.03(-0.58%)
Apr 09, 2021 5.400 5.400 5.060 5.140 80,900 -0.08(-1.53%)
Apr 08, 2021 5.190 5.450 5.190 5.220 109,378 +0.02(+0.38%)
Apr 07, 2021 5.350 5.800 5.200 5.200 159,320 -0.22(-4.06%)
Apr 06, 2021 5.240 5.790 5.230 5.420 180,833 +0.19(+3.63%)
Apr 05, 2021 4.690 5.440 4.600 5.230 184,807 +0.61(+13.20%)
Apr 01, 2021 4.680 4.700 4.580 4.620 48,500 +0.00(+0.00%)
Mar 31, 2021 4.610 4.720 4.520 4.620 48,907 +0.01(+0.22%)
Mar 30, 2021 4.678 4.680 4.610 4.610 96,242 -0.07(-1.50%)
Mar 29, 2021 4.680 4.755 4.640 4.680 77,263 -0.01(-0.21%)
Mar 26, 2021 4.550 4.800 4.550 4.690 194,200 +0.15(+3.30%)
Mar 25, 2021 4.490 4.850 4.470 4.540 380,091 +0.07(+1.45%)
Mar 24, 2021 3.950 4.534 3.950 4.475 60,326 +0.47(+11.87%)
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.