Recent Quotes
My Watchlist
Indicators
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fortitude Gold Corp (OP:FTCO)

4.785 -0.014 (-0.30%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 23, 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 (%)
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%)
Feb 02, 2026 5.640 5.950 5.440 5.520 67,434 +0.01(+0.18%)
Jan 30, 2026 5.840 5.869 5.280 5.510 228,925 -0.37(-6.29%)
Jan 29, 2026 5.990 6.100 5.790 5.880 188,882 -0.09(-1.51%)
Jan 28, 2026 5.860 6.020 5.860 5.970 89,152 +0.07(+1.19%)
Jan 27, 2026 5.850 5.900 5.720 5.900 66,687 +0.04(+0.68%)
Jan 26, 2026 5.900 5.950 5.700 5.860 144,143 +0.09(+1.63%)
Jan 23, 2026 5.850 5.900 5.620 5.766 93,860 -0.08(-1.44%)
Jan 22, 2026 5.760 5.900 5.700 5.850 93,745 +0.09(+1.56%)
Jan 21, 2026 5.577 5.900 5.500 5.760 190,811 +0.21(+3.78%)
Jan 20, 2026 5.390 5.590 5.390 5.550 105,243 +0.15(+2.78%)
Jan 16, 2026 5.420 5.450 5.173 5.400 50,069 +0.00(+0.00%)
Jan 15, 2026 5.270 5.450 5.238 5.400 134,987 +0.13(+2.47%)
Jan 14, 2026 5.230 5.300 5.140 5.270 119,391 +0.05(+0.96%)
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%)
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.
>