Fortitude Gold Corporation (FTCO)
OTCMKTS · Delayed Price · Currency is USD
3.220
-0.050 (-1.53%)
Apr 25, 2025, 12:34 PM EDT

Fortitude Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20253.283.283.183.273.270.62%73,608
Apr 23, 20253.243.303.153.253.250.62%146,085
Apr 22, 20253.153.343.143.233.23-1.70%178,593
Apr 21, 20253.613.703.213.293.29-10.95%318,258
Apr 17, 20253.793.903.623.693.65-6.77%372,515
Apr 16, 20254.124.203.363.963.91-19.96%785,832
Apr 15, 20254.995.034.774.954.890.71%134,442
Apr 14, 20255.045.054.894.914.85-2.77%125,887
Apr 11, 20255.045.055.015.054.990.40%59,333
Apr 10, 20255.015.075.005.034.971.62%45,923
Apr 9, 20254.704.994.574.954.894.21%38,804
Apr 8, 20254.905.104.624.754.69-2.86%122,061
Apr 7, 20254.704.944.574.894.832.99%45,328
Apr 4, 20254.925.024.694.754.69-5.98%93,533
Apr 3, 20254.845.064.845.054.991.47%29,014
Apr 2, 20255.005.074.914.984.920.89%37,213
Apr 1, 20255.005.034.874.934.870.84%48,038
Mar 31, 20255.005.094.844.894.83-1.77%87,467
Mar 28, 20254.995.044.874.984.922.26%58,815
Mar 27, 20254.985.034.874.874.81-1.62%86,498
Mar 26, 20255.065.144.954.954.89-3.13%64,231
Mar 25, 20255.075.134.955.115.051.39%59,946
Mar 24, 20255.255.284.985.044.98-2.14%93,949
Mar 21, 20254.915.254.855.155.095.97%148,260
Mar 20, 20254.964.964.854.864.80-2.80%24,357
Mar 19, 20254.945.004.945.004.901.21%71,420
Mar 18, 20254.884.984.884.944.841.02%110,938
Mar 17, 20254.864.964.854.894.790.62%32,410
Mar 14, 20254.974.984.824.864.76-1.22%69,892
Mar 13, 20254.684.944.684.924.824.99%101,069
Mar 12, 20254.604.694.584.694.590.99%56,894
Mar 11, 20254.614.654.604.644.550.54%77,354
Mar 10, 20254.764.764.604.624.52-3.65%110,443
Mar 7, 20254.814.814.704.794.69-0.52%104,241
Mar 6, 20254.844.864.654.824.72-0.72%107,490
Mar 5, 20254.874.884.824.854.75-0.57%74,735
Mar 4, 20254.935.034.854.884.78-0.04%130,777
Mar 3, 20255.005.064.824.884.78-2.79%77,782
Feb 28, 20254.975.074.975.024.920.40%30,999
Feb 27, 20255.015.084.915.004.90-0.30%117,858
Feb 26, 20255.375.384.995.024.91-7.49%242,839
Feb 25, 20255.475.475.405.425.31-1.62%27,644
Feb 24, 20255.505.545.435.515.400.92%11,814
Feb 21, 20255.465.615.405.465.35-1.62%33,544
Feb 20, 20255.485.575.395.555.443.35%37,933
Feb 19, 20255.415.485.375.375.26-1.16%35,500
Feb 18, 20255.535.605.375.435.28-1.04%68,041
Feb 14, 20255.595.625.495.495.34-0.54%36,555
Feb 13, 20255.585.595.505.525.370.36%27,517
Feb 12, 20255.525.535.415.505.350.92%25,897