Skip to main content

Fortitude Gold Corp (OP: FTCO )

4.630 -0.010 (-0.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 4.660 4.720 4.560 4.630 39,411 -0.01(-0.22%)
Apr 18, 2024 4.880 5.010 4.580 4.640 45,132 -0.31(-6.28%)
Apr 17, 2024 4.600 5.100 4.600 4.951 109,753 +0.39(+8.57%)
Apr 16, 2024 4.930 4.980 4.540 4.560 208,675 -0.41(-8.19%)
Apr 15, 2024 4.990 5.007 4.910 4.967 54,162 -0.03(-0.66%)
Apr 12, 2024 5.300 5.300 4.910 5.000 359,652 -0.26(-4.94%)
Apr 11, 2024 5.320 5.330 5.230 5.260 59,623 -0.03(-0.57%)
Apr 10, 2024 5.270 5.360 5.260 5.290 41,543 +0.03(+0.57%)
Apr 09, 2024 5.310 5.310 5.210 5.260 84,567 -0.02(-0.38%)
Apr 08, 2024 5.430 5.450 5.260 5.280 65,120 -0.15(-2.76%)
Apr 05, 2024 5.220 5.430 5.220 5.430 110,891 +0.15(+2.84%)
Apr 04, 2024 5.250 5.350 5.210 5.280 108,290 +0.08(+1.54%)
Apr 03, 2024 5.200 5.350 5.167 5.200 87,333 +0.01(+0.19%)
Apr 02, 2024 5.350 5.430 5.150 5.190 70,050 -0.11(-2.17%)
Apr 01, 2024 5.530 5.600 5.250 5.305 119,684 -0.16(-2.84%)
Mar 28, 2024 5.230 5.640 5.230 5.460 84,068 +0.24(+4.60%)
Mar 27, 2024 5.160 5.310 5.160 5.220 27,206 +0.00(+0.00%)
Mar 26, 2024 5.372 5.435 5.145 5.220 57,836 -0.11(-2.06%)
Mar 25, 2024 5.700 5.700 5.310 5.330 90,876 -0.30(-5.33%)
Mar 22, 2024 5.720 5.790 5.610 5.630 34,384 -0.14(-2.43%)
Mar 21, 2024 5.560 5.800 5.560 5.770 59,913 +0.12(+2.12%)
Mar 20, 2024 5.610 5.750 5.410 5.650 108,575 +0.07(+1.25%)
Mar 19, 2024 5.470 5.620 5.460 5.580 51,195 +0.03(+0.54%)
Mar 18, 2024 5.340 5.600 5.304 5.550 89,679 +0.13(+2.45%)
Mar 15, 2024 5.380 5.480 5.330 5.418 42,959 +0.02(+0.32%)
Mar 14, 2024 5.420 5.420 5.280 5.400 57,058 +0.01(+0.19%)
Mar 13, 2024 5.170 5.400 5.150 5.390 93,971 +0.24(+4.66%)
Mar 12, 2024 4.930 5.180 4.870 5.150 91,551 +0.35(+7.29%)
Mar 11, 2024 4.390 4.960 4.360 4.800 165,917 +0.42(+9.46%)
Mar 08, 2024 4.380 4.390 4.340 4.385 82,804 +0.00(+0.11%)
Mar 07, 2024 4.430 4.430 4.280 4.380 136,048 -0.01(-0.23%)
Mar 06, 2024 4.410 4.470 4.330 4.390 116,214 -0.02(-0.45%)
Mar 05, 2024 4.440 4.460 4.320 4.410 138,216 -0.04(-0.90%)
Mar 04, 2024 4.450 4.490 4.400 4.450 162,998 +0.00(+0.00%)
Mar 01, 2024 4.430 4.540 4.370 4.450 122,947 +0.01(+0.23%)
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.