Fortitude Gold Corp (OP: FTCO )

5.650 +0.278 (+5.17%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2024	5.490	5.540	5.420	5.496	68,827	+0.04(+0.66%)
Oct 31, 2024	5.490	5.490	5.440	5.460	28,687	-0.02(-0.36%)
Oct 30, 2024	5.399	5.487	5.340	5.480	50,807	+0.12(+2.33%)
Oct 29, 2024	5.310	5.390	5.310	5.355	29,098	-0.02(-0.46%)
Oct 28, 2024	5.340	5.390	5.190	5.380	83,119	+0.02(+0.37%)
Oct 25, 2024	5.410	5.450	5.340	5.360	41,263	-0.13(-2.37%)
Oct 24, 2024	5.480	5.500	5.300	5.490	43,512	+0.03(+0.50%)
Oct 23, 2024	5.550	5.550	5.280	5.463	59,976	-0.04(-0.68%)
Oct 22, 2024	5.500	5.580	5.480	5.500	47,279	+0.02(+0.32%)
Oct 21, 2024	5.550	5.550	5.400	5.482	59,356	-0.01(-0.14%)
Oct 18, 2024	5.470	5.570	5.470	5.490	61,402	+0.04(+0.64%)
Oct 17, 2024	5.359	5.500	5.357	5.455	87,727	+0.08(+1.58%)
Oct 16, 2024	5.372	5.390	5.300	5.370	24,643	+0.00(+0.00%)
Oct 15, 2024	5.300	5.380	5.300	5.370	46,135	+0.08(+1.50%)
Oct 14, 2024	5.300	5.300	5.230	5.290	39,941	+0.04(+0.82%)
Oct 11, 2024	5.240	5.300	5.160	5.247	75,396	+0.01(+0.14%)
Oct 10, 2024	5.150	5.240	5.150	5.240	32,858	+0.04(+0.77%)
Oct 09, 2024	5.260	5.260	5.140	5.200	29,005	+0.03(+0.58%)
Oct 08, 2024	5.140	5.270	5.140	5.170	78,570	+0.04(+0.83%)
Oct 07, 2024	5.110	5.150	5.000	5.128	60,605	+0.03(+0.54%)
Oct 04, 2024	5.100	5.130	5.050	5.100	13,497	-0.01(-0.20%)
Oct 03, 2024	5.100	5.150	5.040	5.110	53,402	-0.04(-0.78%)
Oct 02, 2024	5.160	5.160	5.050	5.150	44,115	+0.02(+0.39%)
Oct 01, 2024	5.120	5.160	5.100	5.130	30,687	+0.02(+0.39%)
Sep 30, 2024	5.150	5.200	5.013	5.110	82,378	-0.01(-0.27%)
Sep 27, 2024	5.030	5.140	5.025	5.124	61,544	+0.09(+1.87%)
Sep 26, 2024	5.130	5.130	5.000	5.030	64,043	-0.06(-1.18%)
Sep 25, 2024	5.090	5.140	5.060	5.090	41,874	+0.04(+0.79%)
Sep 24, 2024	5.104	5.250	5.025	5.050	151,086	+0.02(+0.40%)
Sep 23, 2024	5.260	5.280	4.880	5.030	144,847	-0.21(-4.01%)
Sep 20, 2024	5.080	5.350	5.000	5.240	138,924	+0.16(+3.15%)
Sep 19, 2024	4.970	5.250	4.970	5.080	481,168	+0.53(+11.65%)
Sep 18, 2024	4.540	4.550	4.440	4.550	68,656	+0.05(+1.11%)
Sep 17, 2024	4.510	4.540	4.482	4.500	36,172	+0.01(+0.22%)
Sep 16, 2024	4.400	4.520	4.400	4.490	43,107	+0.05(+1.13%)
Sep 13, 2024	4.450	4.450	4.400	4.440	27,365	+0.04(+0.91%)
Sep 12, 2024	4.410	4.430	4.360	4.400	31,224	+0.05(+1.15%)
Sep 11, 2024	4.310	4.350	4.300	4.350	37,690	+0.04(+0.93%)
Sep 10, 2024	4.370	4.450	4.310	4.310	24,623	-0.04(-0.92%)
Sep 09, 2024	4.320	4.370	4.290	4.350	38,148	+0.00(+0.01%)
Sep 06, 2024	4.350	4.400	4.300	4.349	89,038	+0.03(+0.68%)
Sep 05, 2024	4.350	4.385	4.300	4.320	55,288	-0.08(-1.82%)
Sep 04, 2024	4.415	4.440	4.330	4.400	34,135	+0.01(+0.23%)

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.