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

Fortitude Gold Corp (OP:FTCO)

3.620 +0.020 (+0.56%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 2, 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 (%)
Aug 29, 2025 3.550 3.600 3.470 3.600 45,272 +0.05(+1.35%)
Aug 28, 2025 3.490 3.569 3.490 3.552 27,987 +0.01(+0.34%)
Aug 27, 2025 3.500 3.540 3.480 3.540 19,946 +0.04(+1.14%)
Aug 26, 2025 3.520 3.570 3.490 3.500 29,046 -0.01(-0.28%)
Aug 25, 2025 3.570 3.575 3.501 3.510 21,028 -0.06(-1.68%)
Aug 22, 2025 3.480 3.570 3.470 3.570 32,769 +0.09(+2.59%)
Aug 21, 2025 3.530 3.530 3.480 3.480 53,593 +0.00(+0.00%)
Aug 20, 2025 3.460 3.530 3.460 3.480 48,740 +0.01(+0.29%)
Aug 19, 2025 3.500 3.570 3.470 3.470 34,112 -0.07(-1.98%)
Aug 18, 2025 3.520 3.660 3.430 3.540 33,926 +0.03(+0.80%)
Aug 15, 2025 3.620 3.644 3.490 3.512 69,658 -0.01(-0.23%)
Aug 14, 2025 3.580 3.640 3.450 3.520 89,121 -0.05(-1.40%)
Aug 13, 2025 3.582 3.620 3.450 3.570 77,264 +0.00(+0.00%)
Aug 12, 2025 3.484 3.620 3.450 3.570 43,429 +0.01(+0.35%)
Aug 11, 2025 3.600 3.600 3.460 3.558 37,493 -0.03(-0.77%)
Aug 08, 2025 3.540 3.716 3.527 3.585 110,672 +0.04(+1.01%)
Aug 07, 2025 3.610 3.610 3.530 3.549 65,984 -0.09(-2.37%)
Aug 06, 2025 3.660 3.670 3.610 3.635 45,090 -0.02(-0.42%)
Aug 05, 2025 3.610 3.700 3.610 3.651 34,707 +0.03(+0.73%)
Aug 04, 2025 3.520 3.700 3.520 3.624 29,933 +0.10(+2.95%)
Aug 01, 2025 3.500 3.557 3.480 3.520 45,459 +0.00(+0.00%)
Jul 31, 2025 3.690 3.700 3.490 3.520 164,136 -0.17(-4.67%)
Jul 30, 2025 3.670 3.719 3.640 3.692 30,835 -0.02(-0.47%)
Jul 29, 2025 3.710 3.748 3.680 3.710 18,846 -0.04(-1.07%)
Jul 28, 2025 3.650 3.790 3.620 3.750 28,866 +0.10(+2.74%)
Jul 25, 2025 3.652 3.700 3.620 3.650 15,486 -0.03(-0.82%)
Jul 24, 2025 3.673 3.757 3.610 3.680 12,448 +0.00(+0.08%)
Jul 23, 2025 3.750 3.776 3.612 3.677 42,810 -0.11(-2.98%)
Jul 22, 2025 3.750 3.800 3.650 3.790 29,770 +0.03(+0.81%)
Jul 21, 2025 3.573 3.780 3.570 3.760 43,674 +0.16(+4.43%)
Jul 18, 2025 3.650 3.679 3.550 3.600 38,989 -0.08(-2.17%)
Jul 17, 2025 3.658 3.688 3.640 3.680 16,594 +0.03(+0.82%)
Jul 16, 2025 3.672 3.743 3.640 3.650 24,324 -0.01(-0.27%)
Jul 15, 2025 3.640 3.790 3.640 3.660 40,414 -0.04(-1.08%)
Jul 14, 2025 3.630 3.740 3.630 3.700 36,383 +0.03(+0.82%)
Jul 11, 2025 3.740 3.817 3.670 3.670 80,321 +0.00(+0.00%)
Jul 10, 2025 3.594 3.740 3.580 3.670 43,434 +0.11(+3.09%)
Jul 09, 2025 3.520 3.650 3.420 3.560 76,408 +0.05(+1.42%)
Jul 08, 2025 3.500 3.680 3.500 3.510 37,853 +0.02(+0.60%)
Jul 07, 2025 3.550 3.680 3.450 3.489 91,543 -0.14(-3.75%)
Jul 03, 2025 3.620 3.690 3.550 3.625 13,601 -0.06(-1.76%)
Jul 02, 2025 3.500 3.700 3.500 3.690 34,136 +0.15(+4.36%)
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 following
Privacy Policy and Terms Of Service.