Skip to main content

Fortitude Gold Corp (OP: FTCO )

5.080 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 5.120 5.130 5.062 5.080 21,975 +0.05(+0.99%)
Dec 23, 2024 5.090 5.090 4.980 5.030 33,222 +0.04(+0.80%)
Dec 20, 2024 4.920 5.010 4.900 4.990 53,793 +0.00(+0.10%)
Dec 19, 2024 5.090 5.090 4.985 4.985 52,640 -0.10(-2.06%)
Dec 18, 2024 5.120 5.197 5.070 5.090 45,538 -0.05(-0.97%)
Dec 17, 2024 5.210 5.280 5.120 5.140 58,169 -0.08(-1.57%)
Dec 16, 2024 5.350 5.350 5.180 5.222 40,628 -0.12(-2.21%)
Dec 13, 2024 5.320 5.340 5.280 5.340 20,956 +0.06(+1.10%)
Dec 12, 2024 5.340 5.340 5.280 5.282 13,593 -0.07(-1.27%)
Dec 11, 2024 5.550 5.600 5.240 5.350 52,457 +0.02(+0.38%)
Dec 10, 2024 5.320 5.360 5.210 5.330 55,526 +0.03(+0.57%)
Dec 09, 2024 5.330 5.380 5.250 5.300 63,488 -0.03(-0.56%)
Dec 06, 2024 5.250 5.330 5.250 5.330 25,181 +0.03(+0.61%)
Dec 05, 2024 5.280 5.330 5.250 5.298 25,251 +0.03(+0.52%)
Dec 04, 2024 5.270 5.330 5.270 5.270 30,281 +0.00(+0.00%)
Dec 03, 2024 5.350 5.350 5.220 5.270 18,421 -0.06(-1.13%)
Dec 02, 2024 5.270 5.390 5.220 5.330 27,195 +0.06(+1.14%)
Nov 29, 2024 5.200 5.400 5.200 5.270 14,336 +0.07(+1.39%)
Nov 27, 2024 5.210 5.230 5.180 5.197 46,319 -0.05(-1.00%)
Nov 26, 2024 5.300 5.300 5.220 5.250 12,292 -0.05(-0.94%)
Nov 25, 2024 5.390 5.450 5.250 5.300 54,890 -0.15(-2.75%)
Nov 22, 2024 5.500 5.535 5.420 5.450 41,982 -0.13(-2.29%)
Nov 21, 2024 5.580 5.640 5.540 5.577 13,829 +0.01(+0.22%)
Nov 20, 2024 5.690 5.700 5.520 5.565 19,650 -0.12(-2.20%)
Nov 19, 2024 5.650 5.730 5.510 5.690 73,651 +0.04(+0.71%)
Nov 18, 2024 5.400 5.660 5.400 5.650 88,155 +0.28(+5.17%)
Nov 15, 2024 5.360 5.440 5.300 5.372 39,776 +0.03(+0.61%)
Nov 14, 2024 5.430 5.460 5.310 5.340 37,830 -0.15(-2.73%)
Nov 13, 2024 5.500 5.590 5.370 5.490 66,535 -0.10(-1.79%)
Nov 12, 2024 5.600 5.697 5.460 5.590 40,620 -0.07(-1.24%)
Nov 11, 2024 5.600 5.730 5.600 5.660 65,734 +0.04(+0.67%)
Nov 08, 2024 5.480 5.650 5.450 5.622 72,873 +0.18(+3.40%)
Nov 07, 2024 5.410 5.500 5.400 5.438 34,584 +0.03(+0.51%)
Nov 06, 2024 5.228 5.490 5.190 5.410 95,553 +0.12(+2.27%)
Nov 05, 2024 5.380 5.390 5.260 5.290 29,626 -0.12(-2.22%)
Nov 04, 2024 5.495 5.500 5.350 5.410 31,099 -0.09(-1.56%)
Nov 01, 2024 5.490 5.540 5.420 5.496 68,827 +0.04(+0.66%)
Oct 31, 2024 5.490 5.490 5.440 5.460 28,687 -0.02(-0.36%)
Oct 30, 2024 5.399 5.487 5.340 5.480 50,807 +0.12(+2.33%)
Oct 29, 2024 5.310 5.390 5.310 5.355 29,098 -0.02(-0.46%)
Oct 28, 2024 5.340 5.390 5.190 5.380 83,119 +0.02(+0.37%)
Oct 25, 2024 5.410 5.450 5.340 5.360 41,263 -0.13(-2.37%)
Oct 24, 2024 5.480 5.500 5.300 5.490 43,512 +0.03(+0.50%)
Oct 23, 2024 5.550 5.550 5.280 5.463 59,976 -0.04(-0.68%)
Oct 22, 2024 5.500 5.580 5.480 5.500 47,279 +0.02(+0.32%)
Oct 21, 2024 5.550 5.550 5.400 5.482 59,356 -0.01(-0.14%)
Oct 18, 2024 5.470 5.570 5.470 5.490 61,402 +0.04(+0.64%)
Oct 17, 2024 5.359 5.500 5.357 5.455 87,727 +0.08(+1.58%)
Oct 16, 2024 5.372 5.390 5.300 5.370 24,643 +0.00(+0.00%)
Oct 15, 2024 5.300 5.380 5.300 5.370 46,135 +0.08(+1.50%)
Oct 14, 2024 5.300 5.300 5.230 5.290 39,941 +0.04(+0.82%)
Oct 11, 2024 5.240 5.300 5.160 5.247 75,396 +0.01(+0.14%)
Oct 10, 2024 5.150 5.240 5.150 5.240 32,858 +0.04(+0.77%)
Oct 09, 2024 5.260 5.260 5.140 5.200 29,005 +0.03(+0.58%)
Oct 08, 2024 5.140 5.270 5.140 5.170 78,570 +0.04(+0.83%)
Oct 07, 2024 5.110 5.150 5.000 5.128 60,605 +0.03(+0.54%)
Oct 04, 2024 5.100 5.130 5.050 5.100 13,497 -0.01(-0.20%)
Oct 03, 2024 5.100 5.150 5.040 5.110 53,402 -0.04(-0.78%)
Oct 02, 2024 5.160 5.160 5.050 5.150 44,115 +0.02(+0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.