Fortitude Gold Corporation (FTCO)
OTCMKTS · Delayed Price · Currency is USD
4.451
-0.119 (-2.60%)
Oct 28, 2025, 3:56 PM EDT

Fortitude Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254.514.524.444.454.45-2.60%23,778
Oct 27, 20254.504.574.474.574.571.56%35,183
Oct 24, 20254.504.584.464.504.50-0.84%25,029
Oct 23, 20254.564.614.534.544.54-0.15%34,079
Oct 22, 20254.514.594.494.554.550.55%40,694
Oct 21, 20254.714.714.494.524.52-4.84%134,170
Oct 20, 20254.554.794.554.754.751.06%63,032
Oct 17, 20254.604.704.544.704.69-0.42%49,590
Oct 16, 20254.704.754.704.724.710.43%68,224
Oct 15, 20254.564.734.564.704.693.00%77,244
Oct 14, 20254.774.804.514.564.55-4.54%341,606
Oct 13, 20254.714.804.704.784.771.49%56,880
Oct 10, 20254.804.804.634.714.700.23%101,828
Oct 9, 20254.794.804.614.704.69-1.30%69,472
Oct 8, 20254.434.954.434.764.758.45%230,485
Oct 7, 20254.434.484.334.394.38-1.35%92,492
Oct 6, 20254.414.494.364.454.441.37%119,447
Oct 3, 20254.424.424.384.394.38-0.68%21,444
Oct 2, 20254.414.494.334.424.41-0.23%22,772
Oct 1, 20254.364.444.334.434.421.61%36,137
Sep 30, 20254.394.504.344.364.35-0.46%90,839
Sep 29, 20254.384.394.004.384.37-145,500
Sep 26, 20254.314.414.314.384.370.46%17,976
Sep 25, 20254.304.414.284.364.351.73%20,538
Sep 24, 20254.484.484.224.294.28-4.33%260,768
Sep 23, 20254.334.504.334.484.471.80%70,079
Sep 22, 20254.404.484.364.404.391.17%53,687
Sep 19, 20254.254.354.254.354.342.11%77,420
Sep 18, 20254.334.334.234.264.24-1.84%75,520
Sep 17, 20254.294.384.284.344.321.17%26,681
Sep 16, 20254.594.594.294.294.27-6.43%276,484
Sep 15, 20254.364.604.364.594.575.33%107,866
Sep 12, 20254.374.484.344.354.33-0.37%42,748
Sep 11, 20254.334.414.314.374.351.13%31,544
Sep 10, 20254.304.354.264.324.300.47%80,938
Sep 9, 20254.414.574.304.304.28-2.27%117,499
Sep 8, 20254.084.444.084.404.3811.39%275,510
Sep 5, 20253.654.163.633.953.9310.96%171,373
Sep 4, 20253.583.663.553.563.54-0.84%75,103
Sep 3, 20253.623.693.593.593.57-0.83%61,376
Sep 2, 20253.583.753.563.623.600.56%54,716
Aug 29, 20253.553.603.473.603.581.35%45,272
Aug 28, 20253.493.573.493.553.540.34%27,987
Aug 27, 20253.503.543.483.543.521.14%19,946
Aug 26, 20253.493.573.493.503.49-0.28%29,046
Aug 25, 20253.573.583.503.513.50-1.68%21,028
Aug 22, 20253.483.573.473.573.552.59%32,769
Aug 21, 20253.533.533.483.483.47-53,593
Aug 20, 20253.463.533.463.483.470.29%48,740
Aug 19, 20253.503.573.473.473.45-1.98%34,112