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

Fortitude Gold Corp (OP: FTCO )

5.119 +0.006 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 8, 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 (%)
Jan 08, 2025 5.100 5.130 5.000 5.119 17,981 +0.01(+0.13%)
Jan 07, 2025 5.115 5.150 5.100 5.112 22,214 +0.03(+0.68%)
Jan 06, 2025 5.190 5.190 5.050 5.078 29,543 -0.02(-0.43%)
Jan 03, 2025 5.150 5.180 5.040 5.100 25,655 -0.03(-0.58%)
Jan 02, 2025 5.000 5.170 4.990 5.130 42,735 +0.20(+4.06%)
Dec 31, 2024 4.930 0 -0.06(-1.12%)
Dec 30, 2024 5.000 5.000 4.830 4.986 69,053 -0.03(-0.58%)
Dec 27, 2024 4.950 5.072 4.810 5.015 59,579 +0.06(+1.12%)
Dec 26, 2024 5.080 5.140 4.930 4.960 69,560 -0.12(-2.37%)
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%)
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.