ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fortitude Gold Corp (OP:FTCO)

5.210 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 5.300 5.320 5.160 5.210 90,985 -0.09(-1.70%)
Feb 19, 2026 5.250 5.450 5.110 5.300 81,325 -0.10(-1.85%)
Feb 18, 2026 5.370 5.440 5.300 5.400 27,694 +0.05(+0.93%)
Feb 17, 2026 5.330 5.450 5.120 5.350 51,894 +0.00(+0.00%)
Feb 13, 2026 5.341 5.350 5.250 5.350 57,089 +0.10(+1.90%)
Feb 12, 2026 5.520 5.520 5.230 5.250 61,246 -0.19(-3.49%)
Feb 11, 2026 5.514 5.521 5.350 5.440 59,148 +0.02(+0.37%)
Feb 10, 2026 5.610 5.700 5.320 5.420 77,516 -0.22(-3.90%)
Feb 09, 2026 5.500 5.640 5.301 5.640 21,112 +0.15(+2.73%)
Feb 06, 2026 5.450 5.600 5.260 5.490 42,243 +0.04(+0.73%)
Feb 05, 2026 5.550 5.600 5.394 5.450 23,857 -0.15(-2.68%)
Feb 04, 2026 5.700 5.700 5.520 5.600 33,910 -0.10(-1.75%)
Feb 03, 2026 5.584 5.700 5.570 5.700 20,080 +0.18(+3.26%)
Feb 02, 2026 5.640 5.950 5.440 5.520 67,434 +0.01(+0.18%)
Jan 30, 2026 5.840 5.869 5.280 5.510 228,925 -0.37(-6.29%)
Jan 29, 2026 5.990 6.100 5.790 5.880 188,882 -0.09(-1.51%)
Jan 28, 2026 5.860 6.020 5.860 5.970 89,152 +0.07(+1.19%)
Jan 27, 2026 5.850 5.900 5.720 5.900 66,687 +0.04(+0.68%)
Jan 26, 2026 5.900 5.950 5.700 5.860 144,143 +0.09(+1.63%)
Jan 23, 2026 5.850 5.900 5.620 5.766 93,860 -0.08(-1.44%)
Jan 22, 2026 5.760 5.900 5.700 5.850 93,745 +0.09(+1.56%)
Jan 21, 2026 5.577 5.900 5.500 5.760 190,811 +0.21(+3.78%)
Jan 20, 2026 5.390 5.590 5.390 5.550 105,243 +0.15(+2.78%)
Jan 16, 2026 5.420 5.450 5.173 5.400 50,069 +0.00(+0.00%)
Jan 15, 2026 5.270 5.450 5.238 5.400 134,987 +0.13(+2.47%)
Jan 14, 2026 5.230 5.300 5.140 5.270 119,391 +0.05(+0.96%)
Jan 13, 2026 5.010 5.230 5.000 5.220 120,979 +0.21(+4.19%)
Jan 12, 2026 4.900 5.100 4.900 5.010 169,698 +0.12(+2.45%)
Jan 09, 2026 4.740 4.900 4.740 4.890 101,567 +0.14(+2.95%)
Jan 08, 2026 4.690 4.760 4.410 4.750 54,707 -0.02(-0.41%)
Jan 07, 2026 4.721 4.800 4.650 4.769 219,411 +0.05(+1.05%)
Jan 06, 2026 4.420 4.800 4.390 4.720 242,603 +0.33(+7.52%)
Jan 05, 2026 4.000 4.430 3.980 4.390 218,105 +0.47(+11.99%)
Jan 02, 2026 3.820 3.954 3.810 3.920 31,127 +0.07(+1.84%)
Dec 31, 2025 3.830 3.850 3.815 3.849 83,973 +0.02(+0.58%)
Dec 30, 2025 3.830 3.970 3.800 3.827 167,571 -0.00(-0.08%)
Dec 29, 2025 3.890 3.890 3.750 3.830 102,868 -0.04(-1.01%)
Dec 26, 2025 3.937 3.940 3.820 3.869 95,568 -0.03(-0.79%)
Dec 24, 2025 3.970 3.970 3.800 3.900 14,065 -0.01(-0.26%)
Dec 23, 2025 3.800 4.090 3.750 3.910 166,758 -0.02(-0.51%)
Dec 22, 2025 3.880 3.930 3.750 3.930 270,886 +0.13(+3.45%)
Dec 19, 2025 3.830 3.870 3.750 3.799 172,794 -0.04(-1.07%)
Dec 18, 2025 3.770 3.920 3.770 3.840 105,809 -0.08(-2.04%)
Dec 17, 2025 3.971 3.980 3.873 3.920 45,673 -0.05(-1.26%)
Dec 16, 2025 4.010 4.040 3.740 3.970 90,149 -0.03(-0.75%)
Dec 15, 2025 4.040 4.050 3.870 4.000 47,560 -0.06(-1.48%)
Dec 12, 2025 4.040 4.090 3.980 4.060 54,721 +0.03(+0.74%)
Dec 11, 2025 3.970 4.040 3.900 4.030 81,950 +0.06(+1.51%)
Dec 10, 2025 3.990 4.030 3.970 3.970 63,012 -0.02(-0.50%)
Dec 09, 2025 4.030 4.062 3.872 3.990 160,260 -0.07(-1.72%)
Dec 08, 2025 4.070 4.100 4.040 4.060 31,968 -0.02(-0.49%)
Dec 05, 2025 4.090 4.100 4.050 4.080 45,615 -0.01(-0.24%)
Dec 04, 2025 4.060 4.110 4.050 4.090 57,372 -0.02(-0.44%)
Dec 03, 2025 4.070 4.120 4.040 4.108 51,670 -0.01(-0.15%)
Dec 02, 2025 4.050 4.120 4.050 4.114 29,542 -0.00(-0.09%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.