Fortitude Gold Corporation (QB) (FTCO)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1375 | 2.69080234834 | 5.11 | 5.3 | 5 | 42907 | 5.16840382 | CS |
| 4 | 0.7975 | 17.9213483146 | 4.45 | 5.35 | 4.38 | 84085 | 5.04275917 | CS |
| 12 | 0.3075 | 6.22469635628 | 4.94 | 5.35 | 4.29 | 53333 | 4.78413792 | CS |
| 26 | -0.0725 | -1.36278195489 | 5.32 | 5.35 | 4.15 | 54075 | 4.76637881 | CS |
| 52 | -0.7325 | -12.2491638796 | 5.98 | 6.5 | 3.61 | 68970 | 5.13230521 | CS |
| 156 | -1.7525 | -25.0357142857 | 7 | 7.97 | 3.61 | 52871 | 5.90715722 | CS |
| 260 | 0.7075 | 15.5837004405 | 4.54 | 8.94 | 3.61 | 58602 | 6.06668807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681900 | 5.2474999 | 0.01 | 0.14 | 5.24 | 5.3 | 5.16 | 75396 |
| 1728595560 | 5.24 | 0.04 | 0.77 | 5.15 | 5.24 | 5.15 | 32858 |
| 1728508800 | 5.2 | 0.03 | 0.58 | 5.26 | 5.26 | 5.14 | 29005 |
| 1728422580 | 5.1701 | 0.04 | 0.83 | 5.14 | 5.2699999 | 5.13 | 78570 |
| 1728336000 | 5.1275 | 0.03 | 0.54 | 5.11 | 5.15 | 5 | 60605 |
| 1728077220 | 5.1 | -0.01 | -0.20 | 5.11 | 5.13 | 5.05 | 13497 |
| 1727990760 | 5.11 | -0.04 | -0.78 | 5.15 | 5.15 | 5.04 | 53402 |
| 1727904000 | 5.15 | 0.02 | 0.39 | 5.12 | 5.16 | 5.05 | 44115 |
| 1727818140 | 5.13 | 0.02 | 0.39 | 5.12 | 5.16 | 5 | 30687 |
| 1727731380 | 5.11 | -0.01 | -0.27 | 5.15 | 5.2 | 5.0127 | 82378 |
| 1727472000 | 5.124 | 0.09 | 1.87 | 5.03 | 5.14 | 5.025 | 61544 |
| 1727386200 | 5.03 | -0.06 | -1.18 | 5.13 | 5.13 | 5 | 64043 |
| 1727299200 | 5.09 | 0.04 | 0.79 | 5.09 | 5.14 | 5.0599999 | 41874 |
| 1727212800 | 5.05 | 0.02 | 0.40 | 5.104 | 5.25 | 5.025 | 151086 |
| 1727126940 | 5.03 | -0.21 | -4.01 | 5.26 | 5.28 | 4.88 | 144847 |
| 1726867200 | 5.24 | 0.16 | 3.15 | 5.08 | 5.35 | 5 | 136720 |
| 1726781220 | 5.08 | 0.53 | 11.65 | 4.97 | 5.25 | 4.55 | 481168 |
| 1726694460 | 4.55 | 0.05 | 1.11 | 4.54 | 4.55 | 4.38 | 68656 |
| 1726608240 | 4.5 | 0.01 | 0.22 | 4.49 | 4.54 | 4.4825 | 36172 |
| 1726521720 | 4.49 | 0.05 | 1.13 | 4.4 | 4.5199999 | 4.4 | 43107 |
| 1726262940 | 4.44 | 0.04 | 0.91 | 4.45 | 4.45 | 4.4 | 27365 |
| 1726176540 | 4.4 | 0.05 | 1.15 | 4.41 | 4.43 | 4.36 | 31224 |
| 1726090140 | 4.35 | 0.04 | 0.93 | 4.3099999 | 4.35 | 4.3 | 37690 |
| 1726003500 | 4.3099999 | -0.04 | -0.92 | 4.37 | 4.45 | 4.3099999 | 24623 |
| 1725917160 | 4.35 | 0 | 0.01 | 4.32 | 4.37 | 4.29 | 38148 |
| 1725658020 | 4.3495 | 0.03 | 0.68 | 4.35 | 4.4 | 4.3 | 89038 |
| 1725571440 | 4.32 | -0.08 | -1.82 | 4.35 | 4.385 | 4.3 | 55288 |
| 1725485040 | 4.4 | 0.01 | 0.23 | 4.44 | 4.44 | 4.3 | 34135 |
| 1725398880 | 4.39 | 0.01 | 0.23 | 4.33 | 4.47 | 4.33 | 37174 |
| 1725053340 | 4.38 | 0.02 | 0.44 | 4.32 | 4.45 | 4.32 | 52451 |
| 1724966400 | 4.361 | -0.04 | -0.89 | 4.44 | 4.44 | 4.3125 | 37076 |
| 1724880360 | 4.4 | 0.01 | 0.23 | 4.35 | 4.44 | 4.33 | 32737 |
| 1724794080 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.32 | 41501 |
| 1724707740 | 4.39 | -0.05 | -1.13 | 4.44 | 4.455 | 4.38 | 30281 |
| 1724448480 | 4.44 | -0.05 | -1.11 | 4.47 | 4.49 | 4.36 | 60951 |
| 1724362140 | 4.49 | -0.01 | -0.14 | 4.48 | 4.5 | 4.48 | 24168 |
| 1724275380 | 4.4965 | -0.02 | -0.52 | 4.53 | 4.55 | 4.48 | 56966 |
| 1724188800 | 4.5199999 | -0.04 | -0.88 | 4.57 | 4.57 | 4.48 | 51182 |
| 1724102880 | 4.5599999 | -0.02 | -0.44 | 4.58 | 4.59 | 4.5 | 52177 |
| 1723843740 | 4.58 | 0.05 | 1.10 | 4.47 | 4.6 | 4.47 | 32392 |
| 1723756860 | 4.53 | 0.02 | 0.44 | 4.48 | 4.57 | 4.48 | 15945 |
| 1723670820 | 4.51 | -0.05 | -1.10 | 4.51 | 4.59 | 4.48 | 35595 |
| 1723584360 | 4.5599999 | -0.01 | -0.22 | 4.57 | 4.59 | 4.54 | 16480 |
| 1723497900 | 4.57 | 0.03 | 0.66 | 4.565 | 4.64 | 4.47 | 60491 |
| 1723238400 | 4.54 | 0.06 | 1.34 | 4.5 | 4.57 | 4.47 | 29080 |
| 1723152000 | 4.48 | -0.08 | -1.69 | 4.63 | 4.63 | 4.45 | 34859 |
| 1723065720 | 4.557 | -0.09 | -2.00 | 4.65 | 4.7 | 4.54 | 30605 |
| 1722979800 | 4.65 | 0.17 | 3.79 | 4.55 | 4.65 | 4.55 | 22674 |
| 1722893340 | 4.48 | -0.11 | -2.40 | 4.53 | 4.6 | 4.4 | 66225 |
| 1722634140 | 4.59 | -0.02 | -0.36 | 4.62 | 4.62 | 4.5599999 | 21980 |
| 1722547620 | 4.6064999 | -0.03 | -0.72 | 4.64 | 4.65 | 4.53 | 17222 |
| 1722461340 | 4.64 | 0.05 | 1.09 | 4.55 | 4.68 | 4.42 | 42831 |
| 1722374820 | 4.59 | 0.1 | 2.23 | 4.45 | 4.68 | 4.42 | 20270 |
| 1722288180 | 4.49 | -0.03 | -0.66 | 4.51 | 4.58 | 4.45 | 34560 |
| 1722029100 | 4.5199999 | -0.17 | -3.71 | 4.7 | 4.7 | 4.5199999 | 31384 |
| 1721942400 | 4.694 | 0.06 | 1.38 | 4.63 | 4.7 | 4.62 | 42552 |
| 1721856480 | 4.63 | 0 | 0.00 | 4.64 | 4.69 | 4.54 | 43851 |
| 1721770140 | 4.63 | -0.06 | -1.28 | 4.63 | 4.65 | 4.61 | 8475 |
| 1721683740 | 4.69 | -0.02 | -0.42 | 4.71 | 4.71 | 4.5 | 41513 |
| 1721424180 | 4.71 | -0.21 | -4.27 | 4.94 | 4.94 | 4.66 | 29183 |
| 1721337960 | 4.92 | 0.03 | 0.61 | 4.87 | 4.97 | 4.86 | 65471 |
| 1721251320 | 4.89 | 0.1 | 1.99 | 4.8 | 4.96 | 4.8 | 51764 |
| 1721164920 | 4.7946 | 0.16 | 3.56 | 4.7 | 4.8 | 4.65 | 49597 |
| 1721078940 | 4.63 | 0.09 | 1.98 | 4.5 | 4.66 | 4.48 | 42049 |
| 1720819200 | 4.54 | 0.08 | 1.79 | 4.39 | 4.633 | 4.39 | 49278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
