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

Fortitude Gold Corp (OP:FTCO)

3.038 +0.038 (+1.27%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 6, 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 (%)
Jun 05, 2025 2.970 3.040 2.969 3.000 53,755 -0.01(-0.33%)
Jun 04, 2025 2.880 3.040 2.880 3.010 57,240 +0.11(+3.83%)
Jun 03, 2025 2.950 3.030 2.850 2.899 88,574 -0.10(-3.37%)
Jun 02, 2025 3.000 3.030 2.940 3.000 71,743 -0.01(-0.33%)
May 30, 2025 3.030 3.040 2.950 3.010 65,314 -0.03(-0.99%)
May 29, 2025 3.040 3.040 3.000 3.040 43,403 +0.01(+0.33%)
May 28, 2025 3.010 3.040 3.000 3.030 21,795 +0.01(+0.26%)
May 27, 2025 3.010 3.060 3.000 3.022 39,687 -0.04(-1.24%)
May 23, 2025 3.040 3.060 3.010 3.060 22,427 +0.04(+1.32%)
May 22, 2025 3.010 3.050 2.990 3.020 21,990 +0.01(+0.33%)
May 21, 2025 3.010 3.070 3.010 3.010 15,772 -0.03(-0.99%)
May 20, 2025 3.150 3.150 3.000 3.040 58,767 -0.05(-1.62%)
May 19, 2025 3.270 3.270 2.940 3.090 122,569 -0.07(-2.22%)
May 16, 2025 3.020 3.180 2.960 3.160 77,890 +0.16(+5.33%)
May 15, 2025 2.970 3.040 2.950 3.000 35,395 -0.02(-0.66%)
May 14, 2025 3.015 3.100 2.950 3.020 45,025 +0.00(+0.00%)
May 13, 2025 3.000 3.040 2.930 3.020 52,746 +0.03(+1.00%)
May 12, 2025 3.020 3.150 2.850 2.990 260,822 -0.11(-3.55%)
May 09, 2025 3.120 3.150 3.060 3.100 72,253 -0.03(-0.96%)
May 08, 2025 3.190 3.240 3.080 3.130 70,529 -0.07(-2.19%)
May 07, 2025 3.130 3.310 3.110 3.200 84,413 +0.08(+2.56%)
May 06, 2025 3.240 3.300 3.030 3.120 206,224 -0.12(-3.70%)
May 05, 2025 3.400 3.447 3.230 3.240 49,103 -0.19(-5.54%)
May 02, 2025 3.500 3.590 3.360 3.430 103,211 -0.14(-3.92%)
May 01, 2025 3.510 3.600 3.510 3.570 56,829 +0.10(+2.88%)
Apr 30, 2025 3.240 3.470 3.240 3.470 84,848 +0.21(+6.44%)
Apr 29, 2025 3.300 3.350 3.250 3.260 63,983 -0.04(-1.21%)
Apr 28, 2025 3.230 3.330 3.230 3.300 56,055 +0.04(+1.23%)
Apr 25, 2025 3.230 3.310 3.190 3.260 126,781 -0.01(-0.31%)
Apr 24, 2025 3.280 3.280 3.180 3.270 73,608 +0.02(+0.62%)
Apr 23, 2025 3.240 3.300 3.150 3.250 146,085 +0.02(+0.62%)
Apr 22, 2025 3.150 3.340 3.140 3.230 178,593 -0.06(-1.70%)
Apr 21, 2025 3.610 3.700 3.210 3.286 318,258 -0.40(-10.95%)
Apr 17, 2025 3.790 3.900 3.620 3.690 372,515 -0.27(-6.76%)
Apr 16, 2025 4.120 4.200 3.360 3.958 785,832 -0.99(-19.97%)
Apr 15, 2025 5.000 5.030 4.770 4.945 134,442 +0.04(+0.71%)
Apr 14, 2025 5.040 5.050 4.890 4.910 125,887 -0.14(-2.77%)
Apr 11, 2025 5.040 5.050 5.010 5.050 59,333 +0.02(+0.40%)
Apr 10, 2025 5.010 5.065 5.000 5.030 45,923 +0.08(+1.62%)
Apr 09, 2025 4.700 4.990 4.570 4.950 38,804 +0.20(+4.21%)
Apr 08, 2025 4.980 5.100 4.620 4.750 122,061 -0.14(-2.86%)
Apr 07, 2025 4.650 4.940 4.570 4.890 45,328 +0.13(+2.73%)
Apr 04, 2025 4.980 5.020 4.692 4.760 86,103 -0.29(-5.74%)
Apr 03, 2025 4.840 5.062 4.840 5.050 29,014 +0.07(+1.46%)
Apr 02, 2025 5.000 5.070 4.910 4.977 37,213 +0.04(+0.91%)
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 following
Privacy Policy and Terms Of Service.