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

Fortitude Gold Corp (OP:FTCO)

5.000 +0.067 (+1.37%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 2, 2025 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 01, 2025 5.000 5.030 4.870 4.933 48,038 +0.04(+0.83%)
Mar 31, 2025 5.000 5.090 4.843 4.892 87,467 -0.09(-1.77%)
Mar 28, 2025 4.990 5.043 4.870 4.980 58,815 +0.11(+2.26%)
Mar 27, 2025 4.975 5.030 4.870 4.870 86,498 -0.08(-1.62%)
Mar 26, 2025 5.060 5.140 4.950 4.950 64,231 -0.16(-3.13%)
Mar 25, 2025 5.070 5.130 4.950 5.110 59,946 +0.07(+1.39%)
Mar 24, 2025 5.250 5.280 4.980 5.040 93,949 -0.11(-2.14%)
Mar 21, 2025 4.930 5.250 4.850 5.150 148,260 +0.29(+5.97%)
Mar 20, 2025 4.960 4.960 4.850 4.860 24,357 -0.14(-2.80%)
Mar 19, 2025 4.940 5.000 4.940 5.000 71,420 +0.06(+1.21%)
Mar 18, 2025 4.880 4.980 4.880 4.940 110,938 +0.05(+1.02%)
Mar 17, 2025 4.860 4.960 4.850 4.890 32,410 +0.03(+0.62%)
Mar 14, 2025 4.970 4.980 4.820 4.860 69,892 -0.06(-1.22%)
Mar 13, 2025 4.680 4.940 4.680 4.920 101,069 +0.23(+4.99%)
Mar 12, 2025 4.595 4.686 4.580 4.686 56,894 +0.05(+0.99%)
Mar 11, 2025 4.610 4.650 4.600 4.640 77,354 +0.02(+0.54%)
Mar 10, 2025 4.760 4.760 4.600 4.615 110,443 -0.17(-3.65%)
Mar 07, 2025 4.800 4.810 4.700 4.790 104,241 -0.03(-0.52%)
Mar 06, 2025 4.840 4.860 4.650 4.815 107,490 -0.03(-0.72%)
Mar 05, 2025 4.870 4.880 4.820 4.850 74,735 -0.03(-0.56%)
Mar 04, 2025 4.980 5.030 4.850 4.878 130,777 -0.00(-0.05%)
Mar 03, 2025 5.000 5.060 4.822 4.880 77,782 -0.14(-2.79%)
Feb 28, 2025 4.970 5.070 4.970 5.020 30,999 +0.02(+0.40%)
Feb 27, 2025 5.010 5.080 4.910 5.000 117,858 -0.01(-0.30%)
Feb 26, 2025 5.370 5.380 4.990 5.015 242,839 -0.41(-7.49%)
Feb 25, 2025 5.470 5.470 5.400 5.421 27,644 -0.09(-1.62%)
Feb 24, 2025 5.460 5.535 5.430 5.510 11,814 +0.05(+0.92%)
Feb 21, 2025 5.460 5.610 5.400 5.460 33,544 -0.09(-1.62%)
Feb 20, 2025 5.480 5.570 5.390 5.550 37,933 +0.18(+3.35%)
Feb 19, 2025 5.420 5.480 5.370 5.370 35,500 -0.06(-1.15%)
Feb 18, 2025 5.530 5.600 5.370 5.433 68,141 -0.06(-1.05%)
Feb 14, 2025 5.590 5.620 5.490 5.490 36,555 -0.03(-0.54%)
Feb 13, 2025 5.580 5.590 5.500 5.520 27,517 +0.02(+0.36%)
Feb 12, 2025 5.470 5.530 5.410 5.500 25,897 +0.05(+0.92%)
Feb 11, 2025 5.550 5.585 5.370 5.450 30,544 +0.04(+0.74%)
Feb 10, 2025 5.410 5.445 5.370 5.410 63,595 +0.03(+0.56%)
Feb 07, 2025 5.560 5.570 5.300 5.380 35,349 +0.05(+0.94%)
Feb 06, 2025 5.420 5.420 5.290 5.330 31,630 -0.09(-1.66%)
Feb 05, 2025 5.380 5.490 5.380 5.420 33,997 +0.02(+0.37%)
Feb 04, 2025 5.400 5.440 5.310 5.400 30,452 +0.00(+0.00%)
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.