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 (%)
Dec 31, 2021 6.520 6.700 6.520 6.620 24,543 +0.02(+0.30%)
Dec 30, 2021 6.470 6.600 6.450 6.600 42,014 +0.13(+2.01%)
Dec 29, 2021 6.520 6.540 6.450 6.470 21,020 -0.07(-1.07%)
Dec 28, 2021 6.550 6.580 6.480 6.540 7,284 +0.00(+0.00%)
Dec 27, 2021 6.490 6.700 6.400 6.540 46,921 +0.10(+1.55%)
Dec 23, 2021 6.260 6.500 6.220 6.440 23,060 +0.22(+3.54%)
Dec 22, 2021 6.300 6.350 6.220 6.220 54,544 -0.08(-1.27%)
Dec 21, 2021 6.370 6.440 6.200 6.300 66,915 -0.14(-2.17%)
Dec 20, 2021 6.530 6.530 6.300 6.440 46,445 -0.09(-1.38%)
Dec 17, 2021 6.580 6.630 6.500 6.530 35,526 -0.05(-0.76%)
Dec 16, 2021 6.690 6.700 6.530 6.580 88,043 -0.07(-1.05%)
Dec 15, 2021 6.700 6.710 6.630 6.650 60,146 -0.07(-1.04%)
Dec 14, 2021 6.700 6.750 6.660 6.720 51,880 -0.07(-1.03%)
Dec 13, 2021 6.880 6.880 6.700 6.790 25,668 -0.04(-0.59%)
Dec 10, 2021 6.730 6.940 6.700 6.830 13,104 +0.08(+1.19%)
Dec 09, 2021 7.000 7.000 6.670 6.750 21,583 -0.25(-3.57%)
Dec 08, 2021 6.740 7.050 6.710 7.000 58,001 +0.23(+3.40%)
Dec 07, 2021 6.870 6.890 6.730 6.770 65,890 +0.02(+0.30%)
Dec 06, 2021 6.750 6.930 6.670 6.750 41,837 -0.03(-0.44%)
Dec 03, 2021 6.850 6.850 6.660 6.780 55,263 -0.06(-0.88%)
Dec 02, 2021 6.870 6.940 6.750 6.840 27,743 -0.03(-0.44%)
Dec 01, 2021 6.850 7.020 6.850 6.870 28,561 +0.02(+0.29%)
Nov 30, 2021 7.025 7.050 6.850 6.850 68,800 -0.19(-2.70%)
Nov 29, 2021 7.150 7.150 6.960 7.040 32,082 -0.11(-1.54%)
Nov 26, 2021 7.040 7.150 7.000 7.150 23,828 +0.08(+1.06%)
Nov 24, 2021 7.070 7.120 7.050 7.075 14,308 -0.02(-0.35%)
Nov 23, 2021 7.250 7.250 7.040 7.100 22,058 +0.00(+0.00%)
Nov 22, 2021 7.200 7.350 7.050 7.100 35,300 -0.22(-3.01%)
Nov 19, 2021 7.510 7.520 7.070 7.320 36,737 -0.13(-1.74%)
Nov 18, 2021 7.860 7.500 7.450 7.450 41,716 -0.39(-4.97%)
Nov 17, 2021 7.750 7.930 7.750 7.840 61,923 +0.06(+0.77%)
Nov 16, 2021 7.700 7.970 7.670 7.780 60,632 +0.07(+0.91%)
Nov 15, 2021 7.400 7.880 7.280 7.710 71,356 +0.33(+4.47%)
Nov 12, 2021 7.350 7.400 7.200 7.380 13,315 +0.03(+0.41%)
Nov 11, 2021 7.220 7.390 7.100 7.350 65,697 +0.20(+2.80%)
Nov 10, 2021 7.120 7.150 39,912 +0.03(+0.42%)
Nov 09, 2021 7.061 7.180 7.040 7.120 39,474 +0.07(+0.99%)
Nov 08, 2021 7.110 7.110 7.050 7.050 37,170 -0.06(-0.84%)
Nov 05, 2021 7.027 7.120 7.000 7.110 56,155 +0.10(+1.43%)
Nov 04, 2021 6.790 7.200 6.790 7.010 74,714 +0.23(+3.39%)
Nov 03, 2021 6.530 6.820 6.510 6.780 45,543 +0.27(+4.15%)
Nov 02, 2021 6.700 6.720 6.510 6.510 92,428 -0.25(-3.63%)
Nov 01, 2021 6.800 6.790 6.710 6.755 60,731 -0.04(-0.52%)
Oct 29, 2021 6.820 6.820 6.760 6.790 27,524 -0.03(-0.44%)
Oct 28, 2021 6.820 6.920 6.770 6.820 22,567 -0.02(-0.29%)
Oct 27, 2021 6.877 6.900 6.820 6.840 19,277 -0.03(-0.44%)
Oct 26, 2021 6.950 6.800 6.870 31,559 -0.08(-1.15%)
Oct 25, 2021 6.980 7.070 6.900 6.950 39,114 -0.08(-1.14%)
Oct 22, 2021 6.970 7.030 6.850 7.030 57,656 +0.09(+1.30%)
Oct 21, 2021 7.000 7.010 6.925 6.940 32,760 -0.04(-0.57%)
Oct 20, 2021 7.000 7.060 6.950 6.980 53,127 +0.00(+0.00%)
Oct 19, 2021 6.970 7.020 6.810 6.980 41,314 -0.03(-0.43%)
Oct 18, 2021 7.010 7.010 6.900 7.010 23,047 +0.05(+0.79%)
Oct 15, 2021 6.970 7.020 6.900 6.955 27,362 -0.04(-0.64%)
Oct 14, 2021 7.005 7.080 6.970 7.000 63,887 +0.00(+0.00%)
Oct 13, 2021 6.990 7.040 6.920 7.000 55,197 +0.06(+0.86%)
Oct 12, 2021 7.100 7.100 6.820 6.940 45,600 -0.14(-1.98%)
Oct 11, 2021 7.000 7.150 6.980 7.080 40,665 +0.08(+1.14%)
Oct 08, 2021 6.700 7.200 6.700 7.000 78,658 +0.40(+6.06%)
Oct 07, 2021 6.520 6.680 6.500 6.600 27,910 +0.04(+0.61%)
Oct 06, 2021 6.600 6.650 6.510 6.560 24,036 -0.09(-1.35%)
Oct 05, 2021 6.700 6.750 6.510 6.650 45,900 -0.05(-0.75%)
Oct 04, 2021 6.680 6.800 6.530 6.700 87,612 +0.02(+0.30%)
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.