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

Fortitude Gold Corp (OP: FTCO )

4.790 +0.200 (+4.36%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 10, 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, 2021 7.440 7.590 7.400 7.500 28,303 +0.06(+0.81%)
Aug 30, 2021 7.350 7.470 7.350 7.440 14,173 +0.09(+1.22%)
Aug 27, 2021 7.155 7.420 7.155 7.350 35,494 +0.19(+2.65%)
Aug 26, 2021 7.430 7.440 6.820 7.160 70,551 -0.26(-3.50%)
Aug 25, 2021 7.590 7.620 7.420 7.420 35,183 -0.17(-2.24%)
Aug 24, 2021 7.340 7.590 7.340 7.590 32,945 +0.17(+2.29%)
Aug 23, 2021 7.280 7.470 7.260 7.420 38,077 +0.12(+1.64%)
Aug 20, 2021 7.050 7.430 6.905 7.300 40,343 +0.21(+2.96%)
Aug 19, 2021 7.450 7.450 7.075 7.090 99,152 -0.36(-4.83%)
Aug 18, 2021 7.500 7.500 7.395 7.450 60,776 -0.04(-0.53%)
Aug 17, 2021 7.630 7.700 7.450 7.490 53,094 -0.13(-1.71%)
Aug 16, 2021 7.645 7.700 7.600 7.620 25,267 -0.01(-0.13%)
Aug 13, 2021 7.630 7.650 7.510 7.630 31,747 +0.02(+0.26%)
Aug 12, 2021 7.690 7.690 7.490 7.610 49,228 +0.05(+0.66%)
Aug 11, 2021 7.515 7.680 7.500 7.560 43,548 +0.05(+0.73%)
Aug 10, 2021 7.520 7.620 7.320 7.505 41,525 -0.08(-1.12%)
Aug 09, 2021 7.650 7.750 7.510 7.590 58,197 -0.07(-0.96%)
Aug 06, 2021 7.760 7.800 7.500 7.663 54,726 -0.15(-1.88%)
Aug 05, 2021 7.990 8.000 7.780 7.810 122,624 -0.10(-1.25%)
Aug 04, 2021 8.060 8.100 7.883 7.909 107,270 +0.06(+0.75%)
Aug 03, 2021 7.810 7.990 7.800 7.850 62,015 +0.04(+0.51%)
Aug 02, 2021 7.800 7.890 7.650 7.810 47,933 +0.10(+1.30%)
Jul 30, 2021 7.700 7.990 7.600 7.710 22,597 +0.00(+0.00%)
Jul 29, 2021 7.740 7.990 7.700 7.710 51,374 +0.11(+1.51%)
Jul 28, 2021 7.590 7.730 7.550 7.596 45,332 +0.09(+1.14%)
Jul 27, 2021 7.500 8.100 7.500 7.510 110,428 +0.01(+0.07%)
Jul 26, 2021 7.650 7.670 7.500 7.505 33,540 -0.10(-1.26%)
Jul 23, 2021 7.700 7.800 7.520 7.600 43,270 -0.09(-1.17%)
Jul 22, 2021 7.800 7.850 7.550 7.690 18,804 -0.01(-0.13%)
Jul 21, 2021 7.725 7.930 7.670 7.700 34,242 +0.00(+0.00%)
Jul 20, 2021 7.500 7.870 7.500 7.700 45,159 +0.11(+1.45%)
Jul 19, 2021 7.550 7.650 7.470 7.590 93,465 -0.06(-0.78%)
Jul 16, 2021 7.950 7.990 7.550 7.650 52,700 -0.35(-4.37%)
Jul 15, 2021 8.090 8.400 7.810 8.000 66,238 -0.18(-2.20%)
Jul 14, 2021 7.630 8.300 7.350 8.180 131,463 +0.55(+7.28%)
Jul 13, 2021 7.550 7.650 7.500 7.625 29,659 +0.12(+1.53%)
Jul 12, 2021 7.530 7.600 7.500 7.510 55,779 -0.01(-0.13%)
Jul 09, 2021 7.300 7.540 7.215 7.520 65,060 +0.22(+3.01%)
Jul 08, 2021 7.280 7.430 7.160 7.300 135,487 +0.05(+0.69%)
Jul 07, 2021 7.500 7.500 7.237 7.250 50,853 -0.16(-2.16%)
Jul 06, 2021 7.110 7.520 7.050 7.410 85,502 +0.41(+5.86%)
Jul 02, 2021 6.940 7.080 6.920 7.000 35,999 +0.00(+0.00%)
Jul 01, 2021 7.100 7.140 6.860 7.000 26,226 +0.15(+2.19%)
Jun 30, 2021 6.830 7.200 6.620 6.850 64,579 +0.00(+0.07%)
Jun 29, 2021 7.215 7.300 6.520 6.845 63,761 -0.27(-3.73%)
Jun 28, 2021 6.580 7.490 6.450 7.110 177,847 +0.71(+11.09%)
Jun 25, 2021 7.250 7.280 6.400 6.400 233,415 -0.86(-11.85%)
Jun 24, 2021 7.350 7.400 7.250 7.260 15,599 +0.01(+0.14%)
Jun 23, 2021 7.200 7.650 7.140 7.250 21,306 +0.05(+0.69%)
Jun 22, 2021 7.510 7.510 7.120 7.200 47,489 -0.15(-2.04%)
Jun 21, 2021 7.460 7.790 7.220 7.350 77,335 -0.35(-4.55%)
Jun 18, 2021 7.580 7.770 7.470 7.700 49,151 +0.12(+1.58%)
Jun 17, 2021 8.010 8.150 7.500 7.580 172,618 -0.57(-6.99%)
Jun 16, 2021 8.180 8.190 8.050 8.150 34,662 -0.03(-0.37%)
Jun 15, 2021 8.310 8.350 8.180 8.180 31,077 -0.17(-2.04%)
Jun 14, 2021 8.250 8.460 8.240 8.350 57,637 -0.01(-0.12%)
Jun 11, 2021 8.090 8.400 8.090 8.360 79,409 +0.19(+2.33%)
Jun 10, 2021 8.200 8.400 8.100 8.170 110,845 +0.02(+0.25%)
Jun 09, 2021 8.190 8.305 8.060 8.150 51,536 -0.02(-0.24%)
Jun 08, 2021 8.100 8.190 8.100 8.170 45,551 +0.01(+0.12%)
Jun 07, 2021 8.150 8.160 8.010 8.160 76,420 +0.01(+0.06%)
Jun 04, 2021 8.150 8.310 8.100 8.155 87,005 +0.00(+0.06%)
Jun 03, 2021 8.500 8.500 8.070 8.150 109,458 -0.35(-4.12%)
Jun 02, 2021 8.675 8.730 8.330 8.500 179,602 -0.15(-1.73%)
Jun 01, 2021 8.890 8.900 8.600 8.650 126,792 +0.20(+2.37%)
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.