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

Fortress Minerals CO (OP: FTMNF )

8.550 UNCHANGED
Last Price Updated: 2:22 PM EDT, May 26, 2022 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 (%)
May 28, 2021 10.09 10.12 9.820 9.930 4,241 -0.06(-0.60%)
May 27, 2021 10.08 10.22 9.970 9.990 11,125 -0.16(-1.58%)
May 26, 2021 10.34 10.46 10.10 10.15 16,275 -0.20(-1.93%)
May 25, 2021 10.38 10.50 10.33 10.35 5,771 -0.45(-4.17%)
May 24, 2021 10.20 11.51 9.700 10.80 2,974 +0.61(+5.99%)
May 21, 2021 10.18 10.19 10.11 10.19 12,621 +0.09(+0.89%)
May 20, 2021 10.06 10.33 10.06 10.10 3,868 +0.05(+0.50%)
May 19, 2021 10.05 10.20 9.960 10.05 18,991 +0.02(+0.20%)
May 18, 2021 10.20 10.20 9.950 10.03 11,221 -0.10(-0.99%)
May 17, 2021 9.861 10.13 9.830 10.13 20,776 +0.49(+5.08%)
May 14, 2021 9.790 9.790 9.570 9.640 12,446 +0.07(+0.74%)
May 13, 2021 9.860 9.890 9.500 9.569 12,574 -0.50(-4.98%)
May 12, 2021 10.21 10.21 10.07 10.07 5,574 -0.16(-1.56%)
May 11, 2021 10.10 10.41 10.10 10.23 6,784 -0.09(-0.87%)
May 10, 2021 10.35 10.35 10.18 10.32 3,500 +0.06(+0.58%)
May 07, 2021 10.20 10.28 10.12 10.26 3,126 +0.21(+2.09%)
May 06, 2021 9.940 10.07 9.930 10.05 10,485 +0.37(+3.83%)
May 05, 2021 9.580 9.680 9.580 9.680 3,829 -0.23(-2.32%)
May 04, 2021 9.910 9.963 9.910 9.910 1,256 -0.16(-1.59%)
May 03, 2021 10.00 10.08 9.770 10.07 8,886 +0.43(+4.45%)
Apr 30, 2021 9.643 9.643 9.639 9.641 500 +0.16(+1.68%)
Apr 29, 2021 9.720 9.720 9.482 9.482 2,617 -0.39(-3.93%)
Apr 28, 2021 9.900 9.950 9.870 9.870 8,097 -0.04(-0.40%)
Apr 27, 2021 9.775 9.910 9.760 9.910 953 +0.18(+1.85%)
Apr 26, 2021 9.750 9.750 9.710 9.730 8,964 +0.03(+0.31%)
Apr 23, 2021 9.670 9.700 9.660 9.700 1,700 +0.01(+0.10%)
Apr 22, 2021 9.790 9.840 9.650 9.690 3,576 -0.05(-0.51%)
Apr 21, 2021 9.530 9.740 9.530 9.740 8,247 +0.20(+2.10%)
Apr 20, 2021 9.243 9.540 9.243 9.540 5,524 +0.30(+3.25%)
Apr 19, 2021 9.300 9.310 9.225 9.240 3,325 -0.02(-0.22%)
Apr 16, 2021 9.263 9.263 9.170 9.260 4,600 +0.18(+1.98%)
Apr 15, 2021 8.900 9.080 8.900 9.080 8,717 +0.46(+5.30%)
Apr 14, 2021 8.790 8.790 8.618 8.623 1,521 -0.27(-3.00%)
Apr 13, 2021 8.510 8.890 8.510 8.890 5,527 +0.38(+4.47%)
Apr 12, 2021 8.528 8.580 8.453 8.510 899 -0.08(-0.89%)
Apr 09, 2021 8.010 8.630 8.010 8.586 2,900 +0.14(+1.61%)
Apr 08, 2021 8.530 8.530 8.450 8.450 2,110 +0.07(+0.84%)
Apr 07, 2021 8.330 8.480 8.330 8.380 5,485 -0.04(-0.48%)
Apr 06, 2021 8.248 8.420 8.248 8.420 2,309 -0.01(-0.12%)
Apr 05, 2021 8.373 8.460 8.250 8.430 14,425 +0.14(+1.69%)
Apr 01, 2021 7.960 8.300 7.960 8.290 3,200 +0.43(+5.46%)
Mar 31, 2021 7.500 7.861 7.500 7.861 3,101 +0.40(+5.37%)
Mar 30, 2021 7.430 7.510 7.430 7.460 4,901 -0.18(-2.36%)
Mar 29, 2021 7.492 7.640 7.470 7.640 4,318 +0.18(+2.41%)
Mar 26, 2021 7.390 7.513 7.390 7.460 1,500 +0.12(+1.63%)
Mar 25, 2021 7.390 7.390 7.276 7.340 1,776 -0.10(-1.34%)
Mar 24, 2021 7.580 7.580 7.440 7.440 3,487 -0.11(-1.46%)
Mar 23, 2021 7.820 7.820 7.550 7.550 6,638 -0.30(-3.82%)
Mar 22, 2021 8.250 8.250 7.650 7.850 4,756 -0.05(-0.63%)
Mar 19, 2021 7.500 7.970 7.500 7.900 5,300 +0.40(+5.31%)
Mar 18, 2021 7.580 7.790 7.500 7.501 11,702 -0.29(-3.75%)
Mar 17, 2021 7.520 7.800 7.490 7.794 14,754 +0.17(+2.28%)
Mar 16, 2021 7.820 7.859 7.590 7.620 14,564 -0.24(-3.05%)
Mar 15, 2021 8.100 8.100 7.820 7.860 10,306 -0.21(-2.60%)
Mar 12, 2021 8.140 8.150 8.070 8.070 3,400 -0.19(-2.24%)
Mar 11, 2021 8.203 8.255 8.195 8.255 572 +0.01(+0.06%)
Mar 10, 2021 8.125 8.250 8.125 8.250 8,352 +0.06(+0.73%)
Mar 09, 2021 8.180 8.190 8.100 8.190 1,600 +0.14(+1.74%)
Mar 08, 2021 8.150 8.150 7.900 8.050 13,692 -0.03(-0.37%)
Mar 05, 2021 8.022 8.080 7.980 8.080 6,700 +0.10(+1.24%)
Mar 04, 2021 7.980 8.041 7.932 7.981 6,084 -0.08(-0.99%)
Mar 03, 2021 7.760 8.061 7.730 8.061 7,869 +0.09(+1.14%)
Mar 02, 2021 7.954 8.130 7.825 7.970 3,381 +0.19(+2.44%)
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.