Indicators

Fortitude Gold Corp (OP: FTCO )

4.920 +0.030 (+0.61%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 2024 Add to My Watchlist

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%)

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.