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)

3.920 +0.071 (+1.84%)
Streaming Delayed Price Updated: 3:41 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 4.080 4.150 4.030 4.118 55,446 -0.01(-0.24%)
Nov 28, 2025 4.070 4.190 4.070 4.128 43,627 +0.05(+1.13%)
Nov 26, 2025 4.140 4.170 4.050 4.082 55,621 -0.03(-0.68%)
Nov 25, 2025 4.150 4.170 4.060 4.110 57,783 +0.01(+0.24%)
Nov 24, 2025 4.162 4.162 4.100 4.100 15,692 -0.02(-0.49%)
Nov 21, 2025 4.152 4.200 4.062 4.120 74,994 -0.09(-2.04%)
Nov 20, 2025 4.200 4.296 4.140 4.206 18,338 -0.11(-2.64%)
Nov 19, 2025 4.260 4.330 4.220 4.320 17,644 +0.02(+0.47%)
Nov 18, 2025 4.328 4.328 4.260 4.300 16,650 -0.01(-0.23%)
Nov 17, 2025 4.370 4.440 4.300 4.310 19,179 -0.14(-3.19%)
Nov 14, 2025 4.240 4.580 4.229 4.452 70,225 +0.25(+6.00%)
Nov 13, 2025 4.150 4.228 4.140 4.200 30,685 +0.05(+1.22%)
Nov 12, 2025 4.200 4.240 4.140 4.149 83,783 -0.04(-0.91%)
Nov 11, 2025 4.310 4.310 4.120 4.188 7,422 -0.09(-2.16%)
Nov 10, 2025 4.080 4.280 4.040 4.280 35,199 +0.22(+5.42%)
Nov 07, 2025 4.140 4.140 4.010 4.060 28,541 -0.08(-1.93%)
Nov 06, 2025 4.050 4.140 4.050 4.140 14,881 +0.06(+1.47%)
Nov 05, 2025 4.050 4.200 4.050 4.080 36,017 +0.05(+1.24%)
Nov 04, 2025 4.140 4.170 3.880 4.030 131,221 -0.14(-3.36%)
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.