Fortitude Gold Corporation (QB) (FTCO)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.08108108108 | 5.55 | 5.74 | 5.37 | 30128 | 5.48886087 | CS |
| 4 | 0.34 | 6.60194174757 | 5.15 | 5.74 | 5.07 | 39612 | 5.30154695 | CS |
| 12 | 0.19 | 3.58490566038 | 5.3 | 5.74 | 4.81 | 38471 | 5.19795652 | CS |
| 26 | 0.91 | 19.8689956332 | 4.58 | 5.74 | 4.29 | 49996 | 5.12656649 | CS |
| 52 | 0.82 | 17.5588865096 | 4.67 | 5.8 | 4.15 | 56689 | 4.94270043 | CS |
| 156 | -0.76 | -12.16 | 6.25 | 7.77 | 3.61 | 53149 | 5.77483134 | CS |
| 260 | 0.95 | 20.9251101322 | 4.54 | 8.94 | 3.61 | 57240 | 6.01736127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 5.49 | -0.03 | -0.54 | 5.59 | 5.62 | 5.49 | 36555 |
| 1739485320 | 5.5199999 | 0.02 | 0.36 | 5.58 | 5.74 | 5.5 | 27517 |
| 1739398920 | 5.5 | 0.05 | 0.92 | 5.5199999 | 5.53 | 5.41 | 25897 |
| 1739312940 | 5.45 | 0.04 | 0.74 | 5.55 | 5.585 | 5.37 | 30544 |
| 1739226000 | 5.41 | 0.03 | 0.56 | 5.41 | 5.445 | 5.37 | 63595 |
| 1738967160 | 5.38 | 0.05 | 0.94 | 5.5599999 | 5.57 | 5.3 | 35349 |
| 1738880400 | 5.33 | -0.09 | -1.66 | 5.42 | 5.42 | 5.29 | 31630 |
| 1738794000 | 5.42 | 0.02 | 0.37 | 5.38 | 5.49 | 5.38 | 33997 |
| 1738708080 | 5.4 | 0 | 0.00 | 5.4 | 5.44 | 5.3099999 | 30452 |
| 1738621740 | 5.4 | 0.16 | 3.05 | 5.2699999 | 5.47 | 5.17 | 60016 |
| 1738362000 | 5.24 | 0.09 | 1.80 | 5.18 | 5.24 | 5.11 | 33302 |
| 1738276080 | 5.1475 | 0.04 | 0.73 | 5.12 | 5.18 | 5.11 | 45255 |
| 1738189740 | 5.11 | -0.05 | -0.88 | 5.11 | 5.18 | 5.07 | 27332 |
| 1738103280 | 5.1555 | -0.04 | -0.86 | 5.24 | 5.24 | 5.08 | 35321 |
| 1738016820 | 5.2 | 0 | 0.10 | 5.2 | 5.25 | 5.11 | 53205 |
| 1737757440 | 5.195 | -0.05 | -0.86 | 5.2 | 5.2495 | 5.15 | 52987 |
| 1737671220 | 5.24 | 0.01 | 0.19 | 5.24 | 5.25 | 5.21 | 24114 |
| 1737584640 | 5.23 | 0.1 | 1.95 | 5.12 | 5.25 | 5.12 | 39782 |
| 1737498540 | 5.13 | -0.05 | -0.97 | 5.15 | 5.19 | 5.0725 | 65779 |
| 1737152880 | 5.18 | 0.04 | 0.78 | 5.14 | 5.19 | 5.1 | 35150 |
| 1737066420 | 5.14 | 0 | 0.00 | 5.14 | 5.2 | 5.11 | 28793 |
| 1736979720 | 5.14 | -0.02 | -0.39 | 5.15 | 5.2 | 5.01 | 39407 |
| 1736893380 | 5.16 | 0.01 | 0.19 | 5.08 | 5.2025 | 5.07 | 44705 |
| 1736806800 | 5.15 | 0.1 | 1.98 | 5.15 | 5.23 | 5.0599999 | 37723 |
| 1736547720 | 5.05 | -0.07 | -1.35 | 5.0199999 | 5.24 | 5.0199999 | 53503 |
| 1736375340 | 5.119 | 0.01 | 0.13 | 5.1 | 5.1299 | 5 | 17981 |
| 1736288940 | 5.1125 | 0.03 | 0.68 | 5.115 | 5.15 | 5.1 | 22214 |
| 1736202360 | 5.078 | -0.02 | -0.43 | 5.19 | 5.19 | 5.05 | 29543 |
| 1735942980 | 5.1 | -0.03 | -0.58 | 5.15 | 5.18 | 5.04 | 25655 |
| 1735856700 | 5.13 | 0.2 | 4.06 | 5 | 5.17 | 4.99 | 42735 |
| 1735683960 | 4.93 | -0.06 | -1.12 | 5.08 | 5.1 | 4.896 | 37962 |
| 1735597740 | 4.986 | -0.03 | -0.58 | 4.95 | 5 | 4.83 | 69053 |
| 1735338000 | 5.015 | 0.06 | 1.12 | 4.95 | 5.0725 | 4.8099999 | 59579 |
| 1735252020 | 4.9595 | -0.12 | -2.37 | 5.08 | 5.14 | 4.93 | 69560 |
| 1735078200 | 5.08 | 0.05 | 0.99 | 5.12 | 5.13 | 5.05 | 21975 |
| 1734992400 | 5.03 | 0.04 | 0.80 | 5.09 | 5.09 | 4.98 | 33222 |
| 1734733200 | 4.99 | 0 | 0.10 | 4.92 | 5.01 | 4.9 | 53793 |
| 1734646800 | 4.985 | -0.11 | -2.06 | 5.09 | 5.09 | 4.985 | 52640 |
| 1734560940 | 5.09 | -0.05 | -0.97 | 5.12 | 5.197 | 5.07 | 45538 |
| 1734474360 | 5.14 | -0.08 | -1.57 | 5.21 | 5.28 | 5.12 | 58169 |
| 1734388140 | 5.222 | -0.12 | -2.21 | 5.35 | 5.35 | 5.18 | 40628 |
| 1734128940 | 5.34 | 0.06 | 1.10 | 5.32 | 5.34 | 5.28 | 20956 |
| 1734042480 | 5.282 | -0.07 | -1.27 | 5.3 | 5.34 | 5.28 | 13593 |
| 1733955900 | 5.35 | 0.02 | 0.38 | 5.55 | 5.6 | 5.24 | 52457 |
| 1733869200 | 5.33 | 0.03 | 0.57 | 5.32 | 5.36 | 5.19 | 55526 |
| 1733782800 | 5.3 | -0.03 | -0.56 | 5.33 | 5.38 | 5.25 | 63488 |
| 1733523600 | 5.33 | 0.03 | 0.61 | 5.25 | 5.33 | 5.25 | 25181 |
| 1733437500 | 5.2975 | 0.03 | 0.52 | 5.28 | 5.33 | 5.25 | 25251 |
| 1733350980 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.33 | 5.2699999 | 30281 |
| 1733264700 | 5.2699999 | -0.06 | -1.13 | 5.35 | 5.35 | 5.22 | 18421 |
| 1733178180 | 5.33 | 0.06 | 1.14 | 5.2699999 | 5.39 | 5.22 | 27195 |
| 1732918200 | 5.2699999 | 0.07 | 1.39 | 5.2 | 5.4 | 5.2 | 14336 |
| 1732746540 | 5.1975 | -0.05 | -1.00 | 5.21 | 5.23 | 5.18 | 46319 |
| 1732660140 | 5.25 | -0.05 | -0.94 | 5.3 | 5.3 | 5.22 | 12292 |
| 1732573560 | 5.3 | -0.15 | -2.75 | 5.4 | 5.45 | 5.25 | 54890 |
| 1732314000 | 5.45 | -0.13 | -2.29 | 5.5 | 5.535 | 5.42 | 41982 |
| 1732227900 | 5.5775 | 0.01 | 0.22 | 5.58 | 5.64 | 5.54 | 13829 |
| 1732141740 | 5.565 | -0.13 | -2.20 | 5.69 | 5.7 | 5.5199999 | 19650 |
| 1732054800 | 5.69 | 0.04 | 0.71 | 5.65 | 5.73 | 5.51 | 73651 |
| 1731968640 | 5.65 | 0.28 | 5.17 | 5.4 | 5.66 | 5.4 | 88155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
