Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortress Minerals CO (OP: FTMNF )

N/A UNCHANGED
Last Price Updated: 2:22 PM EDT, May 26, 2022 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 (%)
May 31, 2016 4.368 4.447 4.225 4.447 15,525 +0.05(+1.16%)
May 27, 2016 4.396 4.396 4.396 0 -0.01(-0.29%)
May 26, 2016 4.282 4.409 4.282 4.408 3,601 +0.18(+4.14%)
May 25, 2016 4.249 4.282 4.210 4.233 10,900 -0.07(-1.57%)
May 24, 2016 4.407 4.422 4.301 4.301 7,137 -0.11(-2.56%)
May 20, 2016 4.413 4.413 4.413 0 +0.15(+3.45%)
May 19, 2016 4.193 4.311 4.153 4.266 29,600 -0.01(-0.16%)
May 18, 2016 4.506 4.632 4.243 4.273 27,643 -0.30(-6.57%)
May 17, 2016 4.446 4.608 4.438 4.574 33,789 +0.13(+2.89%)
May 16, 2016 4.514 4.521 4.430 4.445 9,677 -0.08(-1.86%)
May 13, 2016 4.461 4.598 4.460 4.529 7,048 -0.04(-0.78%)
May 12, 2016 4.581 4.581 4.447 4.565 24,906 +0.01(+0.18%)
May 11, 2016 4.420 4.559 4.395 4.557 3,345 +0.25(+5.90%)
May 10, 2016 4.251 4.309 4.200 4.303 9,867 +0.03(+0.77%)
May 09, 2016 4.398 4.403 4.245 4.270 17,863 -0.26(-5.70%)
May 06, 2016 4.539 4.563 4.501 4.528 19,064 +0.15(+3.38%)
May 05, 2016 4.272 4.380 4.260 4.380 4,630 +0.12(+2.74%)
May 04, 2016 4.434 4.449 4.202 4.263 15,275 -0.20(-4.59%)
May 03, 2016 4.596 4.596 4.348 4.468 24,005 -0.16(-3.47%)
May 02, 2016 4.819 4.820 4.584 4.629 16,396 -0.05(-0.98%)
Apr 29, 2016 4.647 4.700 4.589 4.675 15,850 -0.01(-0.22%)
Apr 28, 2016 4.470 4.685 4.470 4.685 30,459 +0.14(+3.11%)
Apr 27, 2016 4.370 4.560 4.363 4.544 15,035 +0.23(+5.33%)
Apr 26, 2016 4.388 4.403 4.314 4.314 4,327 -0.06(-1.32%)
Apr 25, 2016 4.597 4.597 4.372 4.372 7,562 -0.30(-6.39%)
Apr 22, 2016 4.626 4.670 4.414 4.670 23,587 +0.22(+5.06%)
Apr 21, 2016 4.385 4.445 4.350 4.445 11,125 +0.23(+5.33%)
Apr 20, 2016 4.448 4.551 4.220 4.220 48,801 -0.28(-6.22%)
Apr 19, 2016 4.524 4.554 4.386 4.500 33,830 +0.04(+0.93%)
Apr 18, 2016 4.538 4.538 4.350 4.458 33,486 -0.03(-0.60%)
Apr 15, 2016 4.437 4.512 4.265 4.485 32,090 +0.04(+0.98%)
Apr 14, 2016 4.348 4.441 4.195 4.441 27,619 +0.09(+2.18%)
Apr 13, 2016 4.421 4.427 4.328 4.347 39,107 -0.13(-2.92%)
Apr 12, 2016 4.455 4.480 4.391 4.477 49,544 +0.05(+1.17%)
Apr 11, 2016 4.516 4.566 4.327 4.425 150,266 -0.09(-2.04%)
Apr 08, 2016 3.824 4.929 3.811 4.518 116,775 +0.64(+16.41%)
Apr 07, 2016 3.658 3.905 3.550 3.881 115,666 +0.52(+15.38%)
Apr 06, 2016 3.467 3.499 3.363 3.363 2,497 -0.12(-3.52%)
Apr 05, 2016 3.516 3.516 3.486 3.486 1,950 -0.11(-3.01%)
Apr 04, 2016 3.594 3.594 3.594 3.594 150 +0.10(+2.72%)
Apr 01, 2016 3.499 3.499 3.499 3.499 500 +0.05(+1.33%)
Mar 30, 2016 3.453 3.453 3.453 0 -0.07(-1.88%)
Mar 29, 2016 3.292 3.519 3.292 3.519 5,350 +0.18(+5.54%)
Mar 28, 2016 3.352 3.402 3.335 3.335 3,200 -0.07(-2.01%)
Mar 24, 2016 3.403 3.403 3.403 0 -0.05(-1.56%)
Mar 23, 2016 3.521 3.530 3.457 3.457 1,834 -0.07(-2.04%)
Mar 22, 2016 3.529 3.529 3.529 3.529 250 -0.06(-1.59%)
Mar 21, 2016 3.450 3.586 3.350 3.586 9,089 +0.13(+3.91%)
Mar 18, 2016 3.439 3.451 3.439 3.451 800 -0.09(-2.67%)
Mar 17, 2016 3.486 3.546 3.450 3.546 9,376 +0.14(+4.08%)
Mar 16, 2016 3.150 3.406 3.150 3.406 2,500 +0.22(+6.97%)
Mar 15, 2016 3.151 3.184 3.094 3.184 3,215 +0.01(+0.32%)
Mar 14, 2016 3.271 3.286 3.150 3.174 2,853 -0.20(-5.80%)
Mar 10, 2016 3.370 3.370 3.370 0 +0.21(+6.70%)
Mar 09, 2016 3.106 3.165 3.106 3.158 2,000 +0.00(+0.03%)
Mar 08, 2016 3.155 3.192 3.128 3.157 3,100 +0.06(+2.09%)
Mar 07, 2016 3.057 3.108 3.035 3.092 4,212 +0.03(+1.10%)
Mar 04, 2016 3.142 3.146 3.058 3.059 4,978 +0.01(+0.44%)
Mar 03, 2016 2.982 3.046 2.930 3.046 14,095 +0.12(+4.24%)
Mar 02, 2016 3.042 3.042 2.911 2.922 1,875 -0.01(-0.40%)
Mar 01, 2016 3.051 3.051 2.933 2.933 500 +0.00(+0.01%)
Feb 29, 2016 2.947 2.947 2.915 2.933 1,956 +0.02(+0.79%)
Feb 25, 2016 2.910 2.910 2.910 0 +0.04(+1.41%)
Feb 24, 2016 3.038 3.038 2.852 2.869 5,600 -0.17(-5.61%)
Feb 22, 2016 3.040 3.040 3.040 0 +0.04(+1.34%)
Feb 19, 2016 3.039 3.039 2.935 3.000 2,415 +0.08(+2.70%)
Feb 17, 2016 2.921 2.921 2.921 0 -0.12(-4.03%)
Feb 12, 2016 3.043 3.043 3.043 25 +0.07(+2.47%)
Feb 11, 2016 2.966 2.970 2.966 2.970 2,700 +0.09(+3.27%)
Feb 08, 2016 2.876 2.876 2.876 0 +0.08(+2.76%)
Feb 05, 2016 2.774 2.799 2.774 2.799 740 -0.13(-4.28%)
Feb 04, 2016 2.865 2.924 2.865 2.924 325 +0.15(+5.45%)
Feb 01, 2016 2.773 2.773 2.773 0 -0.04(-1.39%)
Jan 29, 2016 2.822 2.822 2.812 2.812 1,050 +0.02(+0.62%)
Jan 28, 2016 2.795 2.795 2.795 2.795 300 -0.02(-0.74%)
Jan 27, 2016 2.794 2.816 2.794 2.816 444 -0.01(-0.40%)
Jan 26, 2016 2.810 2.836 2.810 2.827 805 +0.02(+0.61%)
Jan 25, 2016 2.793 2.810 2.793 2.810 200 +0.03(+0.96%)
Jan 22, 2016 2.783 2.783 2.783 2.783 200 +0.02(+0.71%)
Jan 20, 2016 2.763 2.763 2.763 40 -0.07(-2.64%)
Jan 19, 2016 2.834 2.931 2.791 2.838 6,550 +0.09(+3.21%)
Jan 15, 2016 2.750 2.750 2.750 0 -0.08(-2.98%)
Jan 14, 2016 2.837 2.837 2.834 2.834 500 +0.10(+3.82%)
Jan 12, 2016 2.730 2.730 2.730 0 -0.00(-0.14%)
Jan 05, 2016 2.734 2.734 2.734 0 -0.02(-0.79%)
Jan 04, 2016 2.756 2.756 2.756 2.756 327 +0.04(+1.38%)
Dec 30, 2015 2.718 2.718 2.718 0 -0.09(-3.26%)
Dec 29, 2015 2.810 2.810 2.810 2.810 150 -0.09(-3.10%)
Dec 28, 2015 2.900 2.900 2.900 2.900 1,000 +0.12(+4.39%)
Dec 23, 2015 2.778 2.778 2.778 0 -0.00(-0.13%)
Dec 17, 2015 2.782 2.782 2.782 0 -0.07(-2.39%)
Dec 15, 2015 2.850 2.850 2.850 0 -0.05(-1.72%)
Dec 14, 2015 2.900 2.900 2.900 2.900 1,025 +0.00(+0.03%)
Dec 11, 2015 2.849 2.899 2.842 2.899 600 -0.01(-0.49%)
Dec 09, 2015 2.913 2.913 2.913 0 +0.01(+0.35%)
Dec 08, 2015 2.860 2.911 2.860 2.903 500 +0.03(+0.98%)
Dec 07, 2015 2.965 2.965 2.875 2.875 1,234 -0.02(-0.66%)
Dec 04, 2015 2.948 2.948 2.894 2.894 445 -0.05(-1.62%)
Dec 01, 2015 2.942 2.942 2.942 0 -0.06(-2.01%)
Nov 30, 2015 2.918 3.002 2.911 3.002 806 +0.01(+0.17%)
Nov 27, 2015 2.997 2.997 2.997 2.997 165 -0.03(-1.09%)
Nov 25, 2015 3.030 3.030 3.030 0 -0.06(-1.96%)
Nov 24, 2015 3.091 3.091 3.091 3.091 200 +0.10(+3.39%)
Nov 23, 2015 2.990 2.989 1,500 +0.04(+1.32%)
Nov 19, 2015 2.950 2.950 2.950 0 +0.05(+1.73%)
Nov 18, 2015 2.900 2.900 2.900 2.900 250 +0.05(+1.76%)
Nov 17, 2015 2.850 2.850 2.850 2.850 175 -0.00(-0.00%)
Nov 16, 2015 2.850 2.850 2.850 2.850 1,500 +0.03(+1.06%)
Nov 12, 2015 2.820 2.820 2.820 0 -0.13(-4.26%)
Nov 10, 2015 2.946 2.946 2.946 0 -0.01(-0.28%)
Nov 09, 2015 2.849 2.954 2.841 2.954 1,700 +0.12(+4.24%)
Nov 06, 2015 2.870 2.870 2.824 2.834 2,546 -0.09(-3.12%)
Nov 05, 2015 2.919 2.925 2.898 2.925 1,000 -0.17(-5.38%)
Nov 02, 2015 3.091 3.091 3.091 0 +0.16(+5.50%)
Oct 28, 2015 2.930 2.930 2.930 75 -0.07(-2.50%)
Oct 27, 2015 2.992 3.005 2.992 3.005 4,540 +0.00(+0.16%)
Oct 23, 2015 3.000 3.000 3.000 0 -0.12(-3.72%)
Oct 20, 2015 3.116 3.116 3.116 0 +0.07(+2.27%)
Oct 19, 2015 3.048 3.048 3.047 3.047 320 -0.07(-2.33%)
Oct 16, 2015 3.129 3.129 3.120 3.120 3,325 -0.02(-0.77%)
Oct 14, 2015 3.144 3.144 3.144 0 +0.04(+1.16%)
Oct 13, 2015 3.058 3.111 3.058 3.108 3,538 +0.03(+0.92%)
Oct 09, 2015 3.080 3.080 3.080 0 +0.08(+2.69%)
Oct 08, 2015 3.017 3.017 2.968 2.999 2,840 +0.04(+1.45%)
Oct 07, 2015 2.970 2.970 2.956 2.956 950 -0.00(-0.01%)
Oct 06, 2015 2.882 2.956 2.882 2.956 750 +0.05(+1.59%)
Oct 05, 2015 2.860 2.910 2.855 2.910 1,349 +0.05(+1.75%)
Oct 01, 2015 2.860 2.860 2.860 0 -0.01(-0.36%)
Sep 30, 2015 2.820 2.884 2.820 2.870 1,185 -0.01(-0.29%)
Sep 29, 2015 2.908 2.908 2.878 2.878 720 -0.03(-0.95%)
Sep 28, 2015 2.916 2.916 2.835 2.906 1,925 -0.06(-2.18%)
Sep 25, 2015 2.939 2.971 2.916 2.971 2,625 +0.02(+0.84%)
Sep 24, 2015 2.916 2.950 2.893 2.946 4,570 +0.02(+0.61%)
Sep 23, 2015 2.935 2.940 2.871 2.928 2,320 +0.06(+1.92%)
Sep 22, 2015 2.948 2.948 2.873 2.873 1,984 -0.11(-3.62%)
Sep 21, 2015 3.016 3.016 2.978 2.981 2,792 -0.03(-1.12%)
Sep 18, 2015 3.054 3.054 3.012 3.015 2,450 -0.01(-0.45%)
Sep 17, 2015 2.969 3.058 2.946 3.029 7,839 +0.06(+2.14%)
Sep 16, 2015 2.956 2.970 2.956 2.965 4,834 +0.03(+1.13%)
Sep 15, 2015 2.950 2.950 2.895 2.932 6,391 -0.01(-0.21%)
Sep 14, 2015 2.953 2.953 2.915 2.938 7,867 -0.01(-0.38%)
Sep 11, 2015 2.950 2.953 2.920 2.949 6,528 +0.00(+0.11%)
Sep 10, 2015 2.949 2.970 2.909 2.946 7,310 +0.04(+1.25%)
Sep 09, 2015 2.949 2.962 2.910 2.910 9,198 -0.03(-0.90%)
Sep 08, 2015 2.945 2.945 2.915 2.936 4,258 -0.01(-0.41%)
Sep 04, 2015 2.948 2.948 2.948 0 +0.03(+1.10%)
Sep 03, 2015 2.910 2.957 2.888 2.916 9,653 +0.10(+3.41%)
Aug 31, 2015 2.820 2.820 2.820 0 -0.03(-0.91%)
Aug 24, 2015 2.846 2.846 2.846 0 +0.10(+3.51%)
Aug 17, 2015 2.749 2.749 2.749 0 +0.12(+4.54%)
Aug 07, 2015 2.630 2.630 2.630 0 -0.42(-13.77%)
Jul 07, 2015 3.050 3.050 3.050 0 -0.13(-4.06%)
Jun 23, 2015 3.179 3.179 3.179 0 +0.06(+2.07%)
Jun 19, 2015 3.115 3.115 3.115 0 -0.09(-2.78%)
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.