• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Fortitude Gold Corp (OP:FTCO)

    5.230 +0.010 (+0.19%)
    Streaming Delayed Price Updated: 11:51 AM EST, Jan 14, 2026 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 (%)
    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%)
    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.
    © 2025 FinancialContent. All rights reserved.