Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fortitude Gold Corp (OP:FTCO)

4.206 -0.114 (-2.64%)
Streaming Delayed Price Updated: 3:38 PM EST, Nov 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 4.350 4.350 4.170 4.170 46,972 -0.12(-2.80%)
Oct 31, 2025 4.441 4.470 4.290 4.290 26,277 -0.15(-3.38%)
Oct 30, 2025 4.410 4.480 4.380 4.440 30,594 -0.01(-0.29%)
Oct 29, 2025 4.485 4.500 4.450 4.453 15,378 +0.00(+0.04%)
Oct 28, 2025 4.510 4.522 4.440 4.451 23,778 -0.12(-2.60%)
Oct 27, 2025 4.500 4.570 4.472 4.570 35,183 +0.07(+1.56%)
Oct 24, 2025 4.500 4.580 4.460 4.500 25,029 -0.04(-0.83%)
Oct 23, 2025 4.560 4.610 4.530 4.537 34,079 -0.01(-0.17%)
Oct 22, 2025 4.510 4.590 4.490 4.545 40,694 +0.03(+0.55%)
Oct 21, 2025 4.710 4.710 4.490 4.520 134,170 -0.23(-4.84%)
Oct 20, 2025 4.550 4.790 4.550 4.750 63,032 +0.05(+1.06%)
Oct 17, 2025 4.600 4.700 4.540 4.700 49,590 -0.02(-0.42%)
Oct 16, 2025 4.715 4.750 4.700 4.720 68,224 +0.02(+0.43%)
Oct 15, 2025 4.560 4.725 4.560 4.700 77,244 +0.14(+3.00%)
Oct 14, 2025 4.770 4.800 4.510 4.563 341,606 -0.22(-4.54%)
Oct 13, 2025 4.710 4.800 4.700 4.780 56,880 +0.07(+1.49%)
Oct 10, 2025 4.700 4.800 4.630 4.710 101,828 +0.01(+0.23%)
Oct 09, 2025 4.750 4.800 4.610 4.699 69,472 -0.06(-1.30%)
Oct 08, 2025 4.430 4.950 4.430 4.761 230,485 +0.37(+8.45%)
Oct 07, 2025 4.430 4.475 4.330 4.390 92,492 -0.06(-1.35%)
Oct 06, 2025 4.450 4.490 4.360 4.450 119,447 +0.06(+1.37%)
Oct 03, 2025 4.420 4.420 4.380 4.390 21,444 -0.03(-0.68%)
Oct 02, 2025 4.410 4.490 4.330 4.420 22,772 -0.01(-0.23%)
Oct 01, 2025 4.360 4.440 4.330 4.430 36,137 +0.07(+1.61%)
Sep 30, 2025 4.390 4.500 4.340 4.360 90,839 -0.02(-0.46%)
Sep 29, 2025 4.380 4.390 4.000 4.380 145,500 +0.00(+0.00%)
Sep 26, 2025 4.346 4.410 4.310 4.380 17,976 +0.02(+0.46%)
Sep 25, 2025 4.300 4.410 4.280 4.360 20,538 +0.07(+1.73%)
Sep 24, 2025 4.480 4.480 4.220 4.286 260,768 -0.19(-4.33%)
Sep 23, 2025 4.330 4.500 4.330 4.480 70,079 +0.08(+1.81%)
Sep 22, 2025 4.400 4.480 4.360 4.401 53,687 +0.05(+1.16%)
Sep 19, 2025 4.250 4.350 4.248 4.350 77,420 +0.09(+2.11%)
Sep 18, 2025 4.306 4.330 4.230 4.260 75,520 -0.08(-1.84%)
Sep 17, 2025 4.290 4.380 4.280 4.340 26,681 +0.05(+1.17%)
Sep 16, 2025 4.590 4.590 4.290 4.290 276,484 -0.29(-6.43%)
Sep 15, 2025 4.360 4.600 4.360 4.585 107,866 +0.23(+5.33%)
Sep 12, 2025 4.369 4.475 4.340 4.353 42,748 -0.02(-0.37%)
Sep 11, 2025 4.330 4.414 4.310 4.369 31,544 +0.05(+1.13%)
Sep 10, 2025 4.300 4.350 4.260 4.320 80,938 +0.02(+0.47%)
Sep 09, 2025 4.410 4.570 4.300 4.300 117,499 -0.10(-2.27%)
Sep 08, 2025 4.080 4.440 4.080 4.400 275,510 +0.45(+11.39%)
Sep 05, 2025 3.690 4.159 3.630 3.950 171,373 +0.39(+10.96%)
Sep 04, 2025 3.570 3.659 3.550 3.560 75,103 -0.03(-0.84%)
Sep 03, 2025 3.620 3.690 3.590 3.590 61,376 -0.03(-0.83%)
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.
© 2025 FinancialContent. All rights reserved.