ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Foran Mining Corp (OP:FMCXF)

4.200 -0.260 (-5.83%)
Streaming Delayed Price Updated: 1:48 PM EST, Feb 5, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2026 4.570 4.650 4.340 4.460 421,892 -0.12(-2.62%)
Feb 03, 2026 4.740 4.860 4.558 4.580 523,905 +0.05(+1.04%)
Feb 02, 2026 4.800 4.850 4.210 4.533 778,178 -0.33(-6.73%)
Jan 30, 2026 5.000 5.022 4.720 4.860 812,067 -0.40(-7.60%)
Jan 29, 2026 5.250 5.440 5.067 5.260 261,688 +0.05(+0.96%)
Jan 28, 2026 5.250 5.323 5.090 5.210 169,203 -0.00(-0.03%)
Jan 27, 2026 4.940 5.212 4.940 5.212 149,782 +0.29(+5.93%)
Jan 26, 2026 5.170 5.280 4.890 4.920 157,192 -0.05(-1.03%)
Jan 23, 2026 4.750 4.971 4.660 4.971 140,091 +0.40(+8.82%)
Jan 22, 2026 4.590 4.590 4.420 4.568 146,796 +0.02(+0.53%)
Jan 21, 2026 4.730 4.730 4.498 4.544 134,641 +0.02(+0.49%)
Jan 20, 2026 4.226 4.522 4.226 4.522 153,541 +0.25(+5.80%)
Jan 16, 2026 4.230 4.311 4.222 4.274 229,743 -0.04(-1.04%)
Jan 15, 2026 4.080 4.500 4.080 4.319 106,184 -0.18(-4.09%)
Jan 14, 2026 4.220 4.508 4.190 4.503 218,179 +0.28(+6.59%)
Jan 13, 2026 4.070 4.228 4.040 4.224 75,820 +0.15(+3.80%)
Jan 12, 2026 4.070 4.080 4.020 4.070 95,257 +0.12(+3.04%)
Jan 09, 2026 3.890 3.966 3.890 3.950 131,024 -0.04(-0.94%)
Jan 08, 2026 4.011 4.011 3.930 3.987 158,726 -0.04(-1.10%)
Jan 07, 2026 4.070 4.070 3.875 4.032 184,990 -0.05(-1.18%)
Jan 06, 2026 3.970 4.147 3.950 4.080 119,125 +0.18(+4.67%)
Jan 05, 2026 3.782 3.931 3.550 3.898 90,710 +0.21(+5.77%)
Jan 02, 2026 3.720 3.765 3.640 3.686 344,937 +0.00(+0.12%)
Dec 31, 2025 3.750 3.750 3.667 3.681 45,215 -0.07(-1.81%)
Dec 30, 2025 3.610 3.762 3.610 3.749 29,905 +0.18(+4.96%)
Dec 29, 2025 3.570 3.648 3.570 3.572 288,874 -0.04(-1.00%)
Dec 26, 2025 3.600 3.615 3.590 3.608 13,921 +0.02(+0.50%)
Dec 24, 2025 3.590 3.590 3.545 3.590 58,189 +0.02(+0.56%)
Dec 23, 2025 3.474 3.570 3.430 3.570 36,579 +0.15(+4.23%)
Dec 22, 2025 3.397 3.436 3.384 3.425 96,579 +0.10(+3.13%)
Dec 19, 2025 3.310 3.430 3.310 3.321 78,645 +0.09(+2.82%)
Dec 18, 2025 3.140 3.230 3.094 3.230 61,111 +0.13(+4.19%)
Dec 17, 2025 3.111 3.116 3.060 3.100 19,286 -0.01(-0.32%)
Dec 16, 2025 3.110 3.117 3.050 3.110 60,048 +0.04(+1.27%)
Dec 15, 2025 3.012 3.080 2.990 3.071 365,997 +0.12(+4.10%)
Dec 12, 2025 2.980 2.990 2.930 2.950 82,274 -0.02(-0.52%)
Dec 11, 2025 2.988 3.022 2.966 2.966 100,872 -0.03(-1.15%)
Dec 10, 2025 2.940 3.000 2.940 3.000 31,293 +0.05(+1.69%)
Dec 09, 2025 2.938 2.961 2.938 2.950 122,425 -0.01(-0.34%)
Dec 08, 2025 2.978 3.040 2.951 2.960 94,091 -0.07(-2.31%)
Dec 05, 2025 3.062 3.082 3.030 3.030 83,890 -0.02(-0.75%)
Dec 04, 2025 3.110 3.120 3.053 3.053 52,124 -0.10(-3.08%)
Dec 03, 2025 2.930 3.160 2.930 3.150 134,467 +0.24(+8.25%)
Dec 02, 2025 2.907 2.950 2.900 2.910 72,697 -0.08(-2.68%)
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.