ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FTCO Fortitude Gold Corporation (QB)

4.55
0.05 (1.11%)
Sep 18 2024 - Closed
Delayed by 15 minutes

FTCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2024 4.50 0.01 0.22% 4.49 4.54 4.4825 36,172
Sep 16 2024 4.49 0.05 1.13% 4.40 4.52 4.40 43,107
Sep 13 2024 4.44 0.04 0.91% 4.45 4.45 4.40 27,365
Sep 12 2024 4.40 0.05 1.15% 4.41 4.43 4.36 31,224
Sep 11 2024 4.35 0.04 0.93% 4.31 4.35 4.30 37,690
Sep 10 2024 4.31 -0.04 -0.92% 4.37 4.45 4.31 24,623
Sep 09 2024 4.35 0.00 0.01% 4.32 4.37 4.29 38,148
Sep 06 2024 4.3495 0.03 0.68% 4.35 4.40 4.30 89,038
Sep 05 2024 4.32 -0.08 -1.82% 4.35 4.385 4.30 55,288
Sep 04 2024 4.40 0.01 0.23% 4.44 4.44 4.30 34,135
Sep 03 2024 4.39 0.01 0.23% 4.33 4.47 4.33 37,174
Aug 30 2024 4.38 0.02 0.44% 4.32 4.45 4.32 52,451
Aug 29 2024 4.361 -0.04 -0.89% 4.44 4.44 4.3125 37,076
Aug 28 2024 4.40 0.01 0.23% 4.35 4.44 4.33 32,737
Aug 27 2024 4.39 0.00 0.00% 4.39 4.39 4.32 41,501
Aug 26 2024 4.39 -0.05 -1.13% 4.44 4.455 4.38 30,281
Aug 23 2024 4.44 -0.05 -1.11% 4.47 4.49 4.36 60,951
Aug 22 2024 4.49 -0.01 -0.14% 4.48 4.50 4.48 24,168
Aug 21 2024 4.4965 -0.02 -0.52% 4.53 4.55 4.48 56,966
Aug 20 2024 4.52 -0.04 -0.88% 4.57 4.57 4.48 51,182
Aug 19 2024 4.56 -0.02 -0.44% 4.58 4.59 4.50 52,177
Aug 16 2024 4.58 0.05 1.10% 4.47 4.60 4.47 32,392
Aug 15 2024 4.53 0.02 0.44% 4.48 4.57 4.48 15,945
Aug 14 2024 4.51 -0.05 -1.10% 4.51 4.59 4.48 35,595
Aug 13 2024 4.56 -0.01 -0.22% 4.57 4.59 4.54 16,480
Aug 12 2024 4.57 0.03 0.66% 4.565 4.64 4.47 60,491
Aug 09 2024 4.54 0.06 1.34% 4.50 4.57 4.47 29,080
Aug 08 2024 4.48 -0.08 -1.69% 4.63 4.63 4.45 34,859
Aug 07 2024 4.557 -0.09 -2.00% 4.65 4.70 4.54 30,605
Aug 06 2024 4.65 0.17 3.79% 4.55 4.65 4.55 22,674
Aug 05 2024 4.48 -0.11 -2.40% 4.53 4.60 4.40 66,225
Aug 02 2024 4.59 -0.02 -0.36% 4.62 4.62 4.56 21,980
Aug 01 2024 4.6065 -0.03 -0.72% 4.64 4.65 4.53 17,222
Jul 31 2024 4.64 0.05 1.09% 4.55 4.68 4.42 42,831
Jul 30 2024 4.59 0.10 2.23% 4.45 4.68 4.42 20,270
Jul 29 2024 4.49 -0.03 -0.66% 4.51 4.58 4.45 34,560
Jul 26 2024 4.52 -0.17 -3.71% 4.70 4.70 4.52 31,384
Jul 25 2024 4.694 0.06 1.38% 4.63 4.70 4.62 42,552
Jul 24 2024 4.63 0.00 0.00% 4.64 4.69 4.54 43,851
Jul 23 2024 4.63 -0.06 -1.28% 4.63 4.65 4.61 8,475
Jul 22 2024 4.69 -0.02 -0.42% 4.71 4.71 4.50 41,508
Jul 19 2024 4.71 -0.21 -4.27% 4.94 4.94 4.66 29,183
Jul 18 2024 4.92 0.03 0.61% 4.87 4.97 4.86 65,471
Jul 17 2024 4.89 0.10 1.99% 4.80 4.96 4.80 51,764
Jul 16 2024 4.7946 0.16 3.56% 4.70 4.80 4.65 49,597
Jul 15 2024 4.63 0.09 1.98% 4.50 4.66 4.48 42,049
Jul 12 2024 4.54 0.08 1.79% 4.39 4.633 4.39 49,278
Jul 11 2024 4.46 0.11 2.53% 4.35 4.47 4.29 65,998
Jul 10 2024 4.35 0.04 0.93% 4.30 4.35 4.30 31,457
Jul 09 2024 4.31 -0.05 -1.15% 4.36 4.40 4.28 40,136
Jul 08 2024 4.36 0.00 0.00% 4.35 4.36 4.25 46,330
Jul 05 2024 4.36 -0.02 -0.46% 4.37 4.4088 4.34 34,784
Jul 03 2024 4.38 0.08 1.74% 4.31 4.42 4.21 46,742
Jul 02 2024 4.305 -0.13 -2.86% 4.43 4.48 4.30 61,322
Jul 01 2024 4.4319 0.09 2.12% 4.33 4.49 4.32 50,991
Jun 28 2024 4.34 0.05 1.17% 4.29 4.47 4.21 43,442
Jun 27 2024 4.29 0.04 0.94% 4.25 4.29 4.19 34,835
Jun 26 2024 4.25 0.00 0.00% 4.27 4.27 4.19 42,662
Jun 25 2024 4.25 -0.06 -1.39% 4.28 4.30 4.15 74,049
Jun 24 2024 4.31 -0.12 -2.71% 4.39 4.5173 4.25 90,006
Jun 21 2024 4.43 -0.23 -4.86% 4.64 4.65 4.25 174,155
Jun 20 2024 4.6565 -0.08 -1.76% 4.80 4.80 4.6435 32,036

Your Recent History

Delayed Upgrade Clock