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

Fortitude Gold Corp (OP: FTCO )

4.600 -0.040 (-0.86%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 19, 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 (%)
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.