Fortitude Gold Corporation (FTCO)
OTCMKTS
· Delayed Price · Currency is USD
4.880
-0.010 (-0.20%)
Mar 4, 2025, 9:30 AM EST
Fortitude Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.00 | 5.06 | 4.82 | 4.88 | 4.88 | -2.79% | 77,782 |
| Feb 28, 2025 | 4.97 | 5.07 | 4.97 | 5.02 | 5.02 | 0.40% | 30,999 |
| Feb 27, 2025 | 5.01 | 5.08 | 4.91 | 5.00 | 5.00 | -0.30% | 117,858 |
| Feb 26, 2025 | 5.37 | 5.38 | 4.99 | 5.02 | 5.02 | -7.49% | 242,839 |
| Feb 25, 2025 | 5.47 | 5.47 | 5.40 | 5.42 | 5.42 | -1.62% | 27,644 |
| Feb 24, 2025 | 5.50 | 5.54 | 5.43 | 5.51 | 5.51 | 0.92% | 11,814 |
| Feb 21, 2025 | 5.46 | 5.61 | 5.40 | 5.46 | 5.46 | -1.62% | 33,544 |
| Feb 20, 2025 | 5.48 | 5.57 | 5.39 | 5.55 | 5.55 | 3.35% | 37,933 |
| Feb 19, 2025 | 5.41 | 5.48 | 5.37 | 5.37 | 5.37 | -1.16% | 35,500 |
| Feb 18, 2025 | 5.53 | 5.60 | 5.37 | 5.43 | 5.39 | -1.04% | 68,041 |
| Feb 14, 2025 | 5.59 | 5.62 | 5.49 | 5.49 | 5.45 | -0.54% | 36,555 |
| Feb 13, 2025 | 5.58 | 5.59 | 5.50 | 5.52 | 5.48 | 0.36% | 27,517 |
| Feb 12, 2025 | 5.52 | 5.53 | 5.41 | 5.50 | 5.46 | 0.92% | 25,897 |
| Feb 11, 2025 | 5.55 | 5.59 | 5.37 | 5.45 | 5.41 | 0.74% | 30,544 |
| Feb 10, 2025 | 5.41 | 5.45 | 5.37 | 5.41 | 5.37 | 0.56% | 60,475 |
| Feb 7, 2025 | 5.56 | 5.57 | 5.30 | 5.38 | 5.34 | 0.94% | 35,349 |
| Feb 6, 2025 | 5.42 | 5.42 | 5.29 | 5.33 | 5.29 | -1.66% | 31,630 |
| Feb 5, 2025 | 5.38 | 5.49 | 5.38 | 5.42 | 5.38 | 0.37% | 33,997 |
| Feb 4, 2025 | 5.40 | 5.44 | 5.31 | 5.40 | 5.36 | - | 30,452 |
| Feb 3, 2025 | 5.27 | 5.47 | 5.17 | 5.40 | 5.36 | 3.05% | 60,016 |
| Jan 31, 2025 | 5.18 | 5.24 | 5.11 | 5.24 | 5.20 | 1.79% | 33,302 |
| Jan 30, 2025 | 5.12 | 5.18 | 5.11 | 5.15 | 5.11 | 0.74% | 45,255 |
| Jan 29, 2025 | 5.11 | 5.18 | 5.07 | 5.11 | 5.07 | -0.89% | 27,332 |
| Jan 28, 2025 | 5.24 | 5.24 | 5.08 | 5.16 | 5.12 | -0.85% | 35,321 |
| Jan 27, 2025 | 5.20 | 5.25 | 5.11 | 5.20 | 5.16 | 0.10% | 53,205 |
| Jan 24, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.16 | -0.86% | 52,987 |
| Jan 23, 2025 | 5.24 | 5.25 | 5.21 | 5.24 | 5.20 | 0.19% | 24,114 |
| Jan 22, 2025 | 5.12 | 5.25 | 5.12 | 5.23 | 5.19 | 1.95% | 39,782 |
| Jan 21, 2025 | 5.15 | 5.19 | 5.07 | 5.13 | 5.09 | -0.97% | 65,779 |
| Jan 17, 2025 | 5.14 | 5.19 | 5.10 | 5.18 | 5.14 | 0.78% | 35,150 |
| Jan 16, 2025 | 5.14 | 5.20 | 5.11 | 5.14 | 5.06 | - | 28,793 |
| Jan 15, 2025 | 5.15 | 5.20 | 5.10 | 5.14 | 5.06 | -0.39% | 39,407 |
| Jan 14, 2025 | 5.08 | 5.20 | 5.07 | 5.16 | 5.08 | 0.19% | 44,705 |
| Jan 13, 2025 | 5.15 | 5.23 | 5.06 | 5.15 | 5.07 | 1.98% | 37,723 |
| Jan 10, 2025 | 5.02 | 5.24 | 5.02 | 5.05 | 4.97 | -1.35% | 53,503 |
| Jan 8, 2025 | 5.10 | 5.13 | 5.00 | 5.12 | 5.04 | 0.12% | 17,981 |
| Jan 7, 2025 | 5.12 | 5.15 | 5.10 | 5.11 | 5.04 | 0.69% | 22,214 |
| Jan 6, 2025 | 5.19 | 5.19 | 5.05 | 5.08 | 5.00 | -0.43% | 29,543 |
| Jan 3, 2025 | 5.15 | 5.18 | 5.04 | 5.10 | 5.02 | -0.58% | 25,655 |
| Jan 2, 2025 | 5.00 | 5.17 | 4.99 | 5.13 | 5.05 | 4.06% | 42,735 |
| Dec 31, 2024 | 5.08 | 5.10 | 4.90 | 4.93 | 4.86 | -1.12% | 37,962 |
| Dec 30, 2024 | 4.95 | 5.00 | 4.83 | 4.99 | 4.91 | -0.58% | 69,053 |
| Dec 27, 2024 | 4.95 | 5.07 | 4.81 | 5.02 | 4.94 | 1.11% | 59,579 |
| Dec 26, 2024 | 5.08 | 5.14 | 4.93 | 4.96 | 4.89 | -2.36% | 69,560 |
| Dec 24, 2024 | 5.12 | 5.13 | 5.06 | 5.08 | 5.00 | 0.99% | 21,975 |
| Dec 23, 2024 | 5.09 | 5.09 | 4.98 | 5.03 | 4.96 | 0.80% | 33,222 |
| Dec 20, 2024 | 4.92 | 5.01 | 4.90 | 4.99 | 4.92 | 0.10% | 53,793 |
| Dec 19, 2024 | 5.09 | 5.09 | 4.99 | 4.99 | 4.91 | -2.06% | 52,640 |
| Dec 18, 2024 | 5.12 | 5.20 | 5.07 | 5.09 | 4.97 | -0.97% | 45,538 |
| Dec 17, 2024 | 5.21 | 5.28 | 5.12 | 5.14 | 5.02 | -1.57% | 58,169 |
| Dec 16, 2024 | 5.35 | 5.35 | 5.18 | 5.22 | 5.10 | -2.21% | 40,628 |
| Dec 13, 2024 | 5.32 | 5.34 | 5.28 | 5.34 | 5.22 | 1.10% | 20,956 |
| Dec 12, 2024 | 5.30 | 5.34 | 5.28 | 5.28 | 5.16 | -1.27% | 13,593 |
| Dec 11, 2024 | 5.55 | 5.60 | 5.24 | 5.35 | 5.23 | 0.38% | 52,457 |
| Dec 10, 2024 | 5.32 | 5.36 | 5.21 | 5.33 | 5.21 | 0.57% | 55,526 |
| Dec 9, 2024 | 5.33 | 5.38 | 5.25 | 5.30 | 5.18 | -0.56% | 63,488 |
| Dec 6, 2024 | 5.25 | 5.33 | 5.25 | 5.33 | 5.21 | 0.60% | 25,181 |
| Dec 5, 2024 | 5.28 | 5.33 | 5.25 | 5.30 | 5.18 | 0.53% | 25,251 |
| Dec 4, 2024 | 5.27 | 5.33 | 5.27 | 5.27 | 5.15 | - | 30,281 |
| Dec 3, 2024 | 5.35 | 5.35 | 5.22 | 5.27 | 5.15 | -1.13% | 18,421 |
| Dec 2, 2024 | 5.27 | 5.39 | 5.22 | 5.33 | 5.21 | 1.14% | 27,195 |
| Nov 29, 2024 | 5.20 | 5.40 | 5.20 | 5.27 | 5.15 | 1.39% | 14,335 |
| Nov 27, 2024 | 5.21 | 5.23 | 5.18 | 5.20 | 5.08 | -0.99% | 46,319 |
| Nov 26, 2024 | 5.30 | 5.30 | 5.22 | 5.25 | 5.13 | -0.94% | 12,292 |
| Nov 25, 2024 | 5.40 | 5.45 | 5.25 | 5.30 | 5.18 | -2.75% | 54,890 |
| Nov 22, 2024 | 5.50 | 5.54 | 5.42 | 5.45 | 5.33 | -2.29% | 41,982 |
| Nov 21, 2024 | 5.58 | 5.64 | 5.54 | 5.58 | 5.45 | 0.23% | 13,829 |
| Nov 20, 2024 | 5.69 | 5.70 | 5.52 | 5.57 | 5.44 | -2.20% | 19,650 |
| Nov 19, 2024 | 5.65 | 5.73 | 5.51 | 5.69 | 5.52 | 0.71% | 73,651 |
| Nov 18, 2024 | 5.40 | 5.66 | 5.40 | 5.65 | 5.48 | 5.16% | 88,155 |
| Nov 15, 2024 | 5.36 | 5.44 | 5.30 | 5.37 | 5.21 | 0.62% | 39,776 |
| Nov 14, 2024 | 5.46 | 5.46 | 5.31 | 5.34 | 5.18 | -2.73% | 37,830 |
| Nov 13, 2024 | 5.55 | 5.59 | 5.37 | 5.49 | 5.33 | -1.79% | 66,535 |
| Nov 12, 2024 | 5.65 | 5.70 | 5.46 | 5.59 | 5.42 | -1.24% | 40,620 |
| Nov 11, 2024 | 5.60 | 5.73 | 5.60 | 5.66 | 5.49 | 0.66% | 65,734 |
| Nov 8, 2024 | 5.48 | 5.65 | 5.45 | 5.62 | 5.46 | 3.40% | 72,873 |
| Nov 7, 2024 | 5.41 | 5.50 | 5.40 | 5.44 | 5.28 | 0.52% | 34,584 |
| Nov 6, 2024 | 5.19 | 5.49 | 5.19 | 5.41 | 5.25 | 2.27% | 95,553 |
| Nov 5, 2024 | 5.38 | 5.39 | 5.26 | 5.29 | 5.13 | -2.22% | 29,626 |
| Nov 4, 2024 | 5.50 | 5.50 | 5.35 | 5.41 | 5.25 | -1.56% | 31,099 |
| Nov 1, 2024 | 5.48 | 5.54 | 5.42 | 5.50 | 5.33 | 0.66% | 68,827 |
| Oct 31, 2024 | 5.49 | 5.49 | 5.44 | 5.46 | 5.30 | -0.36% | 28,687 |
| Oct 30, 2024 | 5.37 | 5.49 | 5.34 | 5.48 | 5.32 | 2.33% | 50,807 |
| Oct 29, 2024 | 5.31 | 5.39 | 5.31 | 5.36 | 5.20 | -0.46% | 29,098 |
| Oct 28, 2024 | 5.34 | 5.39 | 5.19 | 5.38 | 5.22 | 0.37% | 83,119 |
| Oct 25, 2024 | 5.41 | 5.45 | 5.34 | 5.36 | 5.20 | -2.37% | 41,263 |
| Oct 24, 2024 | 5.48 | 5.50 | 5.30 | 5.49 | 5.33 | 0.49% | 43,512 |
| Oct 23, 2024 | 5.55 | 5.55 | 5.28 | 5.46 | 5.30 | -0.67% | 59,976 |
| Oct 22, 2024 | 5.50 | 5.58 | 5.48 | 5.50 | 5.34 | 0.31% | 47,279 |
| Oct 21, 2024 | 5.55 | 5.55 | 5.40 | 5.48 | 5.32 | -0.13% | 59,356 |
| Oct 18, 2024 | 5.47 | 5.57 | 5.47 | 5.49 | 5.29 | 0.64% | 61,402 |
| Oct 17, 2024 | 5.36 | 5.50 | 5.36 | 5.46 | 5.25 | 1.58% | 87,727 |
| Oct 16, 2024 | 5.38 | 5.39 | 5.30 | 5.37 | 5.17 | - | 24,643 |
| Oct 15, 2024 | 5.30 | 5.38 | 5.30 | 5.37 | 5.17 | 1.49% | 46,135 |
| Oct 14, 2024 | 5.30 | 5.30 | 5.23 | 5.29 | 5.10 | 0.82% | 39,941 |
| Oct 11, 2024 | 5.24 | 5.30 | 5.16 | 5.25 | 5.05 | 0.15% | 75,396 |
| Oct 10, 2024 | 5.15 | 5.24 | 5.15 | 5.24 | 5.05 | 0.77% | 32,858 |
| Oct 9, 2024 | 5.26 | 5.26 | 5.14 | 5.20 | 5.01 | 0.58% | 29,005 |
| Oct 8, 2024 | 5.14 | 5.27 | 5.14 | 5.17 | 4.98 | 0.82% | 78,570 |
| Oct 7, 2024 | 5.11 | 5.15 | 5.00 | 5.13 | 4.94 | 0.55% | 60,605 |