ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

FTCO Fortitude Gold Corporation (QB)

5.00
-0.26 (-4.94%)
Apr 12 2024 - Closed
Delayed by 15 minutes

FTCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 5.00 -0.26 -4.94% 5.30 5.30 4.91 359,652
Apr 11 2024 5.26 -0.03 -0.57% 5.32 5.33 5.23 59,623
Apr 10 2024 5.29 0.03 0.57% 5.27 5.36 5.26 41,543
Apr 09 2024 5.26 -0.02 -0.38% 5.31 5.31 5.21 84,567
Apr 08 2024 5.28 -0.15 -2.76% 5.43 5.45 5.26 65,118
Apr 05 2024 5.43 0.15 2.84% 5.22 5.43 5.22 110,891
Apr 04 2024 5.28 0.08 1.54% 5.25 5.35 5.11 108,289
Apr 03 2024 5.20 0.01 0.19% 5.21 5.35 5.167 87,333
Apr 02 2024 5.19 -0.12 -2.17% 5.43 5.43 5.15 70,050
Apr 01 2024 5.305 -0.16 -2.84% 5.40 5.60 5.25 119,684
Mar 28 2024 5.46 0.24 4.60% 5.23 5.64 5.23 84,068
Mar 27 2024 5.22 0.00 0.00% 5.16 5.31 5.16 27,206
Mar 26 2024 5.22 -0.11 -2.06% 5.372 5.435 5.145 57,836
Mar 25 2024 5.33 -0.30 -5.33% 5.62 5.70 5.31 90,876
Mar 22 2024 5.63 -0.14 -2.43% 5.72 5.79 5.61 34,384
Mar 21 2024 5.77 0.12 2.12% 5.56 5.80 5.56 59,913
Mar 20 2024 5.65 0.07 1.25% 5.61 5.75 5.41 108,575
Mar 19 2024 5.58 0.03 0.54% 5.47 5.62 5.46 51,195
Mar 18 2024 5.55 0.13 2.45% 5.34 5.60 5.304 89,678
Mar 15 2024 5.4175 0.02 0.32% 5.38 5.48 5.33 42,958
Mar 14 2024 5.40 0.01 0.19% 5.42 5.42 5.28 57,058
Mar 13 2024 5.39 0.24 4.66% 5.17 5.40 5.15 93,971
Mar 12 2024 5.15 0.35 7.29% 4.93 5.18 4.87 91,551
Mar 11 2024 4.80 0.42 9.46% 4.39 4.96 4.36 165,916
Mar 08 2024 4.385 0.00 0.11% 4.38 4.39 4.34 82,803
Mar 07 2024 4.38 -0.01 -0.23% 4.43 4.43 4.28 136,048
Mar 06 2024 4.39 -0.02 -0.45% 4.41 4.47 4.33 116,214
Mar 05 2024 4.41 -0.04 -0.90% 4.444 4.46 4.32 138,216
Mar 04 2024 4.45 0.00 0.00% 4.45 4.50 4.40 162,998
Mar 01 2024 4.45 0.01 0.23% 4.43 4.5396 4.37 122,946
Feb 29 2024 4.44 -0.07 -1.55% 4.45 4.49 4.33 179,625
Feb 28 2024 4.51 0.04 0.89% 4.54 4.55 4.38 194,394
Feb 27 2024 4.47 -0.12 -2.61% 4.58 4.60 4.38 94,810
Feb 26 2024 4.59 0.10 2.23% 4.49 4.64 4.32 161,931
Feb 23 2024 4.49 0.00 0.00% 4.48 4.50 4.41 70,612
Feb 22 2024 4.49 -0.01 -0.11% 4.495 4.51 4.43 60,733
Feb 21 2024 4.495 -0.06 -1.21% 4.56 4.56 4.46 93,416
Feb 20 2024 4.55 -0.14 -2.99% 4.67 4.73 4.47 159,501
Feb 16 2024 4.69 -0.08 -1.68% 4.79 4.85 4.57 67,705
Feb 15 2024 4.77 -0.03 -0.61% 4.79 4.87 4.717 59,983
Feb 14 2024 4.7991 0.08 1.63% 4.75 4.89 4.68 62,426
Feb 13 2024 4.722 -0.04 -0.80% 4.93 4.94 4.67 50,806
Feb 12 2024 4.76 0.12 2.59% 4.65 5.00 4.65 100,951
Feb 09 2024 4.64 0.02 0.43% 4.59 4.75 4.371 214,595
Feb 08 2024 4.62 -0.11 -2.33% 4.75 4.75 4.38 143,393
Feb 07 2024 4.73 -0.11 -2.27% 4.84 4.95 4.59 92,701
Feb 06 2024 4.84 0.25 5.45% 4.51 4.96 4.2275 362,194
Feb 05 2024 4.59 -0.53 -10.35% 5.12 5.16 3.61 692,360
Feb 02 2024 5.12 -0.26 -4.83% 5.29 5.35 5.11 313,657
Feb 01 2024 5.38 -0.47 -7.96% 5.81 5.85 5.01 449,852
Jan 31 2024 5.845 -0.12 -1.93% 5.96 5.96 5.79 153,416
Jan 30 2024 5.96 -0.02 -0.33% 5.97 5.98 5.93 46,684
Jan 29 2024 5.98 0.00 0.00% 5.99 6.08 5.95 36,174
Jan 26 2024 5.98 0.01 0.17% 5.99 6.00 5.90 57,886
Jan 25 2024 5.97 -0.01 -0.17% 5.99 6.00 5.9035 91,901
Jan 24 2024 5.98 -0.06 -0.99% 6.05 6.05 5.96 59,273
Jan 23 2024 6.04 -0.04 -0.66% 6.00 6.10 6.00 70,377
Jan 22 2024 6.08 -0.02 -0.33% 6.09 6.10 6.00 63,249
Jan 19 2024 6.10 0.00 0.00% 6.10 6.18 6.04 52,702
Jan 18 2024 6.10 -0.16 -2.56% 6.25 6.25 6.07 82,772
Jan 17 2024 6.26 0.01 0.16% 6.25 6.39 6.22 54,297
Jan 16 2024 6.25 0.05 0.81% 6.20 6.50 6.17 170,778

Your Recent History

Delayed Upgrade Clock