1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Fortitude Gold Corporation (QB) (FTCO)
  7. Historical

FTCO

Fortitude Gold (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Fortitude Gold Corporation (QB) FTCO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 6.915 06:49:03
Open Price Low Price High Price Close Price Prev Close
6.915
more quote information »

FTCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.007.156.827.0046,542-0.085-1.21%
1 Month7.287.456.507.0156,574-0.365-5.01%
3 Months7.658.506.507.3451,741-0.735-9.61%
6 Months5.508.944.886.9582,6911.4225.73%
1 Year4.548.943.956.5888,0682.3852.31%
3 Years4.548.943.956.5888,0682.3852.31%
5 Years4.548.943.956.5888,0682.3852.31%

FTCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 6.955 -0.05 -0.64% 6.97 7.02 6.90 27,362
Oct 14 2021 7.00 0.00 0.0% 7.00 7.08 6.97 63,887
Oct 13 2021 7.00 0.06 0.86% 6.99 7.04 6.92 55,197
Oct 12 2021 6.94 -0.14 -1.98% 7.08 7.10 6.82 45,600
Oct 11 2021 7.08 0.08 1.14% 7.00 7.15 6.98 40,665
Oct 08 2021 7.00 0.40 6.06% 6.70 7.20 6.70 78,658
Oct 07 2021 6.5999 0.04 0.61% 6.52 6.68 6.50 27,910
Oct 06 2021 6.56 -0.09 -1.35% 6.60 6.65 6.51 24,036
Oct 05 2021 6.65 -0.05 -0.75% 6.70 6.75 6.51 45,900
Oct 04 2021 6.70 0.02 0.3% 6.68 6.80 6.53 87,612
Oct 01 2021 6.68 -0.08 -1.18% 6.775 6.90 6.62 41,862
Sep 30 2021 6.76 -0.09 -1.24% 6.83 6.855 6.52 63,831
Sep 29 2021 6.845 -0.16 -2.21% 6.99 7.00 6.81 54,957
Sep 28 2021 7.00 -0.12 -1.69% 7.15 7.15 6.98 52,557
Sep 27 2021 7.12 -0.09 -1.18% 7.24 7.24 7.06 39,917
Sep 24 2021 7.205 0.11 1.48% 7.135 7.24 7.11 49,965
Sep 23 2021 7.10 -0.14 -1.93% 7.25 7.27 7.08 52,690
Sep 22 2021 7.24 -0.15 -2.03% 7.41 7.41 7.21 53,010
Sep 21 2021 7.39 0.14 1.93% 7.25 7.39 7.20 183,126
Sep 20 2021 7.25 -0.01 -0.14% 7.28 7.45 7.195 42,735
See More Historical Prices »


Your Recent History
USOTC
FTCO
Fortitude ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.