Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fortitude Gold Corp
(OP:
FTCO
)
5.200
+0.030 (+0.58%)
Streaming Delayed Price
Updated: 3:48 PM EDT, Oct 9, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 09, 2024
5.260
5.260
5.140
5.200
29,005
+0.03(+0.58%)
Oct 08, 2024
5.140
5.270
5.140
5.170
78,570
+0.04(+0.83%)
Oct 07, 2024
5.110
5.150
5.000
5.128
60,605
+0.03(+0.54%)
Oct 04, 2024
5.100
5.130
5.050
5.100
13,497
-0.01(-0.20%)
Oct 03, 2024
5.100
5.150
5.040
5.110
53,402
-0.04(-0.78%)
Oct 02, 2024
5.160
5.160
5.050
5.150
44,115
+0.02(+0.39%)
Oct 01, 2024
5.120
5.160
5.100
5.130
30,687
+0.02(+0.39%)
Sep 30, 2024
5.150
5.200
5.013
5.110
82,378
-0.01(-0.27%)
Sep 27, 2024
5.030
5.140
5.025
5.124
61,544
+0.09(+1.87%)
Sep 26, 2024
5.130
5.130
5.000
5.030
64,043
-0.06(-1.18%)
Sep 25, 2024
5.090
5.140
5.060
5.090
41,874
+0.04(+0.79%)
Sep 24, 2024
5.104
5.250
5.025
5.050
151,086
+0.02(+0.40%)
Sep 23, 2024
5.260
5.280
4.880
5.030
144,847
-0.21(-4.01%)
Sep 20, 2024
5.080
5.350
5.000
5.240
138,924
+0.16(+3.15%)
Sep 19, 2024
4.970
5.250
4.970
5.080
481,168
+0.53(+11.65%)
Sep 18, 2024
4.540
4.550
4.440
4.550
68,656
+0.05(+1.11%)
Sep 17, 2024
4.510
4.540
4.482
4.500
36,172
+0.01(+0.22%)
Sep 16, 2024
4.400
4.520
4.400
4.490
43,107
+0.05(+1.13%)
Sep 13, 2024
4.450
4.450
4.400
4.440
27,365
+0.04(+0.91%)
Sep 12, 2024
4.410
4.430
4.360
4.400
31,224
+0.05(+1.15%)
Sep 11, 2024
4.310
4.350
4.300
4.350
37,690
+0.04(+0.93%)
Sep 10, 2024
4.370
4.450
4.310
4.310
24,623
-0.04(-0.92%)
Sep 09, 2024
4.320
4.370
4.290
4.350
38,148
+0.00(+0.01%)
Sep 06, 2024
4.350
4.400
4.300
4.349
89,038
+0.03(+0.68%)
Sep 05, 2024
4.350
4.385
4.300
4.320
55,288
-0.08(-1.82%)
Sep 04, 2024
4.415
4.440
4.330
4.400
34,135
+0.01(+0.23%)
Sep 03, 2024
4.400
4.470
4.330
4.390
37,174
+0.01(+0.23%)
Aug 30, 2024
4.320
4.450
4.320
4.380
52,451
+0.02(+0.44%)
Aug 29, 2024
4.440
4.440
4.312
4.361
37,076
-0.04(-0.89%)
Aug 28, 2024
4.350
4.440
4.330
4.400
32,737
+0.01(+0.23%)
Aug 27, 2024
4.390
4.390
4.320
4.390
41,501
+0.00(+0.00%)
Aug 26, 2024
4.440
4.455
4.380
4.390
30,281
-0.05(-1.13%)
Aug 23, 2024
4.470
4.490
4.360
4.440
60,951
-0.05(-1.11%)
Aug 22, 2024
4.480
4.500
4.480
4.490
24,168
-0.01(-0.14%)
Aug 21, 2024
4.530
4.550
4.480
4.497
56,966
-0.02(-0.52%)
Aug 20, 2024
4.570
4.570
4.480
4.520
51,182
-0.04(-0.88%)
Aug 19, 2024
4.580
4.590
4.500
4.560
52,177
-0.02(-0.44%)
Aug 16, 2024
4.470
4.600
4.470
4.580
32,392
+0.05(+1.10%)
Aug 15, 2024
4.480
4.570
4.480
4.530
15,945
+0.02(+0.44%)
Aug 14, 2024
4.510
4.590
4.480
4.510
35,595
-0.05(-1.10%)
Aug 13, 2024
4.570
4.590
4.540
4.560
16,480
-0.01(-0.22%)
Aug 12, 2024
4.565
4.640
4.470
4.570
60,491
+0.03(+0.66%)
Aug 09, 2024
4.500
4.570
4.470
4.540
29,080
+0.06(+1.34%)
Aug 08, 2024
4.630
4.630
4.450
4.480
34,859
-0.08(-1.69%)
Aug 07, 2024
4.650
4.700
4.540
4.557
30,605
-0.09(-2.00%)
Aug 06, 2024
4.582
4.650
4.550
4.650
22,674
+0.17(+3.79%)
Aug 05, 2024
4.550
4.600
4.400
4.480
66,225
-0.11(-2.40%)
Aug 02, 2024
4.620
4.620
4.560
4.590
21,980
-0.02(-0.36%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.