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

Fortitude Gold Corp (OP: FTCO )

5.010 -0.090 (-1.76%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 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 (%)
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%)
Jun 15, 2023 6.730 6.770 6.690 6.700 67,272 -0.01(-0.15%)
Jun 14, 2023 6.740 6.880 6.690 6.710 42,941 +0.00(+0.04%)
Jun 13, 2023 6.730 6.760 6.697 6.707 49,145 +0.01(+0.11%)
Jun 12, 2023 6.750 6.800 6.690 6.700 99,282 -0.17(-2.47%)
Jun 09, 2023 6.900 6.940 6.860 6.870 32,633 -0.03(-0.43%)
Jun 08, 2023 6.970 6.970 6.900 6.900 33,719 +0.00(+0.00%)
Jun 07, 2023 6.950 6.990 6.870 6.900 47,975 -0.05(-0.72%)
Jun 06, 2023 6.940 6.970 6.900 6.950 9,656 +0.01(+0.11%)
Jun 05, 2023 6.870 6.990 6.870 6.942 19,930 +0.02(+0.33%)
Jun 02, 2023 6.980 6.980 6.840 6.920 41,649 -0.08(-1.14%)
Jun 01, 2023 6.880 7.100 6.880 7.000 57,974 +0.09(+1.38%)
May 31, 2023 6.930 6.960 6.870 6.905 20,314 -0.02(-0.34%)
May 30, 2023 6.950 7.000 6.810 6.929 36,640 -0.04(-0.59%)
May 26, 2023 7.020 7.105 6.920 6.970 34,050 -0.05(-0.66%)
May 25, 2023 6.950 7.040 6.895 7.016 47,654 +0.07(+0.95%)
May 24, 2023 7.060 7.060 6.830 6.950 40,419 -0.11(-1.56%)
May 23, 2023 7.120 7.190 6.900 7.060 50,418 -0.05(-0.75%)
May 22, 2023 7.000 7.220 7.000 7.114 37,915 +0.11(+1.62%)
May 19, 2023 6.880 7.000 6.758 7.000 55,497 +0.07(+1.01%)
May 18, 2023 7.040 7.040 6.870 6.930 28,135 -0.09(-1.28%)
May 17, 2023 7.010 7.045 6.930 7.020 50,414 +0.02(+0.29%)
May 16, 2023 7.250 7.320 6.920 7.000 103,753 -0.25(-3.45%)
May 15, 2023 7.250 7.300 7.110 7.250 33,146 +0.00(+0.00%)
May 12, 2023 7.320 7.320 7.150 7.250 18,119 -0.06(-0.82%)
May 11, 2023 7.360 7.360 7.250 7.310 21,231 -0.03(-0.41%)
May 10, 2023 7.200 7.350 7.200 7.340 85,415 +0.11(+1.52%)
May 09, 2023 7.020 7.300 7.020 7.230 67,603 +0.23(+3.24%)
May 08, 2023 6.900 7.060 6.900 7.003 43,686 +0.10(+1.49%)
May 05, 2023 6.900 6.990 6.878 6.900 20,901 +0.01(+0.15%)
May 04, 2023 6.950 7.050 6.878 6.890 53,551 -0.05(-0.73%)
May 03, 2023 6.910 6.960 6.880 6.941 27,535 +0.03(+0.44%)
May 02, 2023 6.850 6.910 6.768 6.910 27,509 +0.06(+0.88%)
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.