Fortitude Gold Corporation (FTCO)
OTCMKTS
· Delayed Price · Currency is USD
4.770
-0.280 (-5.54%)
Apr 4, 2025, 3:44 PM EST
Fortitude Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 5.00 | 5.00 | 4.70 | 4.77 | - | -5.54% | 45,408 |
| Apr 3, 2025 | 4.84 | 5.06 | 4.84 | 5.05 | 5.05 | 1.47% | 29,014 |
| Apr 2, 2025 | 5.00 | 5.07 | 4.91 | 4.98 | 4.98 | 0.89% | 37,213 |
| Apr 1, 2025 | 5.00 | 5.03 | 4.87 | 4.93 | 4.93 | 0.84% | 48,038 |
| Mar 31, 2025 | 5.00 | 5.09 | 4.84 | 4.89 | 4.89 | -1.77% | 87,467 |
| Mar 28, 2025 | 4.99 | 5.04 | 4.87 | 4.98 | 4.98 | 2.26% | 58,815 |
| Mar 27, 2025 | 4.98 | 5.03 | 4.87 | 4.87 | 4.87 | -1.62% | 86,498 |
| Mar 26, 2025 | 5.06 | 5.14 | 4.95 | 4.95 | 4.95 | -3.13% | 64,231 |
| Mar 25, 2025 | 5.07 | 5.13 | 4.95 | 5.11 | 5.11 | 1.39% | 59,946 |
| Mar 24, 2025 | 5.25 | 5.28 | 4.98 | 5.04 | 5.04 | -2.14% | 93,949 |
| Mar 21, 2025 | 4.91 | 5.25 | 4.85 | 5.15 | 5.15 | 5.97% | 148,260 |
| Mar 20, 2025 | 4.96 | 4.96 | 4.85 | 4.86 | 4.86 | -2.80% | 24,357 |
| Mar 19, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 4.96 | 1.21% | 71,420 |
| Mar 18, 2025 | 4.88 | 4.98 | 4.88 | 4.94 | 4.90 | 1.02% | 110,938 |
| Mar 17, 2025 | 4.86 | 4.96 | 4.85 | 4.89 | 4.85 | 0.62% | 32,410 |
| Mar 14, 2025 | 4.97 | 4.98 | 4.82 | 4.86 | 4.82 | -1.22% | 69,892 |
| Mar 13, 2025 | 4.68 | 4.94 | 4.68 | 4.92 | 4.88 | 4.99% | 101,069 |
| Mar 12, 2025 | 4.60 | 4.69 | 4.58 | 4.69 | 4.65 | 0.99% | 56,894 |
| Mar 11, 2025 | 4.61 | 4.65 | 4.60 | 4.64 | 4.60 | 0.54% | 77,354 |
| Mar 10, 2025 | 4.76 | 4.76 | 4.60 | 4.62 | 4.58 | -3.65% | 110,443 |
| Mar 7, 2025 | 4.81 | 4.81 | 4.70 | 4.79 | 4.75 | -0.52% | 104,241 |
| Mar 6, 2025 | 4.84 | 4.86 | 4.65 | 4.82 | 4.78 | -0.72% | 107,490 |
| Mar 5, 2025 | 4.87 | 4.88 | 4.82 | 4.85 | 4.81 | -0.57% | 74,735 |
| Mar 4, 2025 | 4.93 | 5.03 | 4.85 | 4.88 | 4.84 | -0.04% | 130,777 |
| Mar 3, 2025 | 5.00 | 5.06 | 4.82 | 4.88 | 4.84 | -2.79% | 77,782 |
| Feb 28, 2025 | 4.97 | 5.07 | 4.97 | 5.02 | 4.98 | 0.40% | 30,999 |
| Feb 27, 2025 | 5.01 | 5.08 | 4.91 | 5.00 | 4.96 | -0.30% | 117,858 |
| Feb 26, 2025 | 5.37 | 5.38 | 4.99 | 5.02 | 4.97 | -7.49% | 242,839 |
| Feb 25, 2025 | 5.47 | 5.47 | 5.40 | 5.42 | 5.38 | -1.62% | 27,644 |
| Feb 24, 2025 | 5.50 | 5.54 | 5.43 | 5.51 | 5.47 | 0.92% | 11,814 |
| Feb 21, 2025 | 5.46 | 5.61 | 5.40 | 5.46 | 5.42 | -1.62% | 33,544 |
| Feb 20, 2025 | 5.48 | 5.57 | 5.39 | 5.55 | 5.51 | 3.35% | 37,933 |
| Feb 19, 2025 | 5.41 | 5.48 | 5.37 | 5.37 | 5.33 | -1.16% | 35,500 |
| Feb 18, 2025 | 5.53 | 5.60 | 5.37 | 5.43 | 5.35 | -1.04% | 68,041 |
| Feb 14, 2025 | 5.59 | 5.62 | 5.49 | 5.49 | 5.41 | -0.54% | 36,555 |
| Feb 13, 2025 | 5.58 | 5.59 | 5.50 | 5.52 | 5.43 | 0.36% | 27,517 |
| Feb 12, 2025 | 5.52 | 5.53 | 5.41 | 5.50 | 5.42 | 0.92% | 25,897 |
| Feb 11, 2025 | 5.55 | 5.59 | 5.37 | 5.45 | 5.37 | 0.74% | 30,544 |
| Feb 10, 2025 | 5.41 | 5.45 | 5.37 | 5.41 | 5.33 | 0.56% | 60,475 |
| Feb 7, 2025 | 5.56 | 5.57 | 5.30 | 5.38 | 5.30 | 0.94% | 35,349 |
| Feb 6, 2025 | 5.42 | 5.42 | 5.29 | 5.33 | 5.25 | -1.66% | 31,630 |
| Feb 5, 2025 | 5.38 | 5.49 | 5.38 | 5.42 | 5.34 | 0.37% | 33,997 |
| Feb 4, 2025 | 5.40 | 5.44 | 5.31 | 5.40 | 5.32 | - | 30,452 |
| Feb 3, 2025 | 5.27 | 5.47 | 5.17 | 5.40 | 5.32 | 3.05% | 60,016 |
| Jan 31, 2025 | 5.18 | 5.24 | 5.11 | 5.24 | 5.16 | 1.79% | 33,302 |
| Jan 30, 2025 | 5.12 | 5.18 | 5.11 | 5.15 | 5.07 | 0.74% | 45,255 |
| Jan 29, 2025 | 5.11 | 5.18 | 5.07 | 5.11 | 5.03 | -0.89% | 27,332 |
| Jan 28, 2025 | 5.24 | 5.24 | 5.08 | 5.16 | 5.08 | -0.85% | 35,321 |
| Jan 27, 2025 | 5.20 | 5.25 | 5.11 | 5.20 | 5.12 | 0.10% | 53,205 |
| Jan 24, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.11 | -0.86% | 52,987 |