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)

4.870 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 4.860 5.032 4.860 4.870 15,946 -0.02(-0.45%)
Apr 09, 2026 4.860 4.970 4.820 4.892 14,542 +0.01(+0.25%)
Apr 08, 2026 5.040 5.140 4.810 4.880 77,278 -0.16(-3.17%)
Apr 07, 2026 5.025 5.040 5.000 5.040 19,945 -0.02(-0.45%)
Apr 06, 2026 5.010 5.087 5.000 5.063 45,093 +0.03(+0.65%)
Apr 02, 2026 4.950 5.100 4.820 5.030 28,224 +0.05(+1.00%)
Apr 01, 2026 5.050 5.120 4.900 4.980 62,318 +0.02(+0.40%)
Mar 31, 2026 5.030 5.170 4.800 4.960 30,264 -0.04(-0.80%)
Mar 30, 2026 5.020 5.050 4.940 5.000 25,897 +0.06(+1.21%)
Mar 27, 2026 4.930 4.950 4.820 4.940 41,817 -0.01(-0.20%)
Mar 26, 2026 5.000 5.100 4.810 4.950 35,009 -0.14(-2.75%)
Mar 25, 2026 5.050 5.100 5.000 5.090 32,342 +0.09(+1.80%)
Mar 24, 2026 4.720 5.090 4.650 5.000 32,491 +0.21(+4.48%)
Mar 23, 2026 4.670 4.900 4.650 4.785 48,661 -0.01(-0.30%)
Mar 20, 2026 5.000 5.050 4.660 4.800 117,727 -0.15(-3.02%)
Mar 19, 2026 5.040 5.100 4.830 4.949 61,605 -0.27(-5.19%)
Mar 18, 2026 5.400 5.401 5.000 5.220 75,106 -0.18(-3.33%)
Mar 17, 2026 5.250 5.420 5.250 5.400 55,740 +0.15(+2.86%)
Mar 16, 2026 5.170 5.390 5.060 5.250 50,624 +0.07(+1.35%)
Mar 13, 2026 5.450 5.504 5.180 5.180 111,064 -0.31(-5.65%)
Mar 12, 2026 5.570 5.700 5.420 5.490 91,646 -0.08(-1.44%)
Mar 11, 2026 5.590 5.680 5.530 5.570 78,466 +0.00(+0.00%)
Mar 10, 2026 5.600 5.700 5.570 5.570 66,651 -0.05(-0.89%)
Mar 09, 2026 5.582 5.680 5.550 5.620 15,589 -0.08(-1.40%)
Mar 06, 2026 5.650 5.780 5.560 5.700 77,537 +0.10(+1.79%)
Mar 05, 2026 5.790 5.790 5.500 5.600 49,488 -0.17(-2.95%)
Mar 04, 2026 5.840 5.850 5.770 5.770 64,887 -0.02(-0.35%)
Mar 03, 2026 5.750 5.800 5.500 5.790 96,407 -0.06(-1.03%)
Mar 02, 2026 5.370 5.940 5.350 5.850 307,706 +0.68(+13.15%)
Feb 27, 2026 5.360 5.550 5.150 5.170 102,818 -0.18(-3.34%)
Feb 26, 2026 5.500 5.540 5.338 5.348 54,641 -0.10(-1.86%)
Feb 25, 2026 5.370 5.490 5.270 5.450 35,796 +0.13(+2.44%)
Feb 24, 2026 5.340 5.370 5.170 5.320 36,206 -0.01(-0.19%)
Feb 23, 2026 5.380 5.390 5.260 5.330 61,610 +0.12(+2.30%)
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%)
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.