Fortitude Gold Corporation (FTCO)
OTCMKTS · Delayed Price · Currency is USD
4.450
+0.060 (1.37%)
Oct 6, 2025, 3:56 PM EDT
Fortitude Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.41 | 4.57 | 4.37 | 4.49 | - | 2.28% | 47,283 |
| Oct 3, 2025 | 4.42 | 4.42 | 4.38 | 4.39 | 4.39 | -0.68% | 21,444 |
| Oct 2, 2025 | 4.41 | 4.49 | 4.33 | 4.42 | 4.42 | -0.23% | 22,772 |
| Oct 1, 2025 | 4.36 | 4.44 | 4.33 | 4.43 | 4.43 | 1.61% | 36,137 |
| Sep 30, 2025 | 4.39 | 4.50 | 4.34 | 4.36 | 4.36 | -0.46% | 90,839 |
| Sep 29, 2025 | 4.38 | 4.39 | 4.00 | 4.38 | 4.38 | - | 145,500 |
| Sep 26, 2025 | 4.31 | 4.41 | 4.31 | 4.38 | 4.38 | 0.46% | 17,976 |
| Sep 25, 2025 | 4.30 | 4.41 | 4.28 | 4.36 | 4.36 | 1.73% | 20,538 |
| Sep 24, 2025 | 4.48 | 4.48 | 4.22 | 4.29 | 4.29 | -4.33% | 260,768 |
| Sep 23, 2025 | 4.33 | 4.50 | 4.33 | 4.48 | 4.48 | 1.80% | 70,079 |
| Sep 22, 2025 | 4.40 | 4.48 | 4.36 | 4.40 | 4.40 | 1.17% | 53,687 |
| Sep 19, 2025 | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | 2.11% | 77,420 |
| Sep 18, 2025 | 4.33 | 4.33 | 4.23 | 4.26 | 4.25 | -1.84% | 75,520 |
| Sep 17, 2025 | 4.29 | 4.38 | 4.28 | 4.34 | 4.33 | 1.17% | 26,681 |
| Sep 16, 2025 | 4.59 | 4.59 | 4.29 | 4.29 | 4.28 | -6.43% | 276,484 |
| Sep 15, 2025 | 4.36 | 4.60 | 4.36 | 4.59 | 4.57 | 5.33% | 107,866 |
| Sep 12, 2025 | 4.37 | 4.48 | 4.34 | 4.35 | 4.34 | -0.37% | 42,748 |
| Sep 11, 2025 | 4.33 | 4.41 | 4.31 | 4.37 | 4.36 | 1.13% | 31,544 |
| Sep 10, 2025 | 4.30 | 4.35 | 4.26 | 4.32 | 4.31 | 0.47% | 80,938 |
| Sep 9, 2025 | 4.41 | 4.57 | 4.30 | 4.30 | 4.29 | -2.27% | 117,499 |
| Sep 8, 2025 | 4.08 | 4.44 | 4.08 | 4.40 | 4.39 | 11.39% | 275,510 |
| Sep 5, 2025 | 3.65 | 4.16 | 3.63 | 3.95 | 3.94 | 10.96% | 171,373 |
| Sep 4, 2025 | 3.58 | 3.66 | 3.55 | 3.56 | 3.55 | -0.84% | 75,103 |
| Sep 3, 2025 | 3.62 | 3.69 | 3.59 | 3.59 | 3.58 | -0.83% | 61,376 |
| Sep 2, 2025 | 3.58 | 3.75 | 3.56 | 3.62 | 3.61 | 0.56% | 54,716 |
| Aug 29, 2025 | 3.55 | 3.60 | 3.47 | 3.60 | 3.59 | 1.35% | 45,272 |
| Aug 28, 2025 | 3.49 | 3.57 | 3.49 | 3.55 | 3.54 | 0.34% | 27,987 |
| Aug 27, 2025 | 3.50 | 3.54 | 3.48 | 3.54 | 3.53 | 1.14% | 19,946 |
| Aug 26, 2025 | 3.49 | 3.57 | 3.49 | 3.50 | 3.49 | -0.28% | 29,046 |
| Aug 25, 2025 | 3.57 | 3.58 | 3.50 | 3.51 | 3.50 | -1.68% | 21,028 |
| Aug 22, 2025 | 3.48 | 3.57 | 3.47 | 3.57 | 3.56 | 2.59% | 32,769 |
| Aug 21, 2025 | 3.53 | 3.53 | 3.48 | 3.48 | 3.47 | - | 53,593 |
| Aug 20, 2025 | 3.46 | 3.53 | 3.46 | 3.48 | 3.47 | 0.29% | 48,740 |
| Aug 19, 2025 | 3.50 | 3.57 | 3.47 | 3.47 | 3.45 | -1.98% | 34,112 |
| Aug 18, 2025 | 3.43 | 3.66 | 3.43 | 3.54 | 3.52 | 0.80% | 33,926 |
| Aug 15, 2025 | 3.62 | 3.64 | 3.49 | 3.51 | 3.49 | -0.23% | 69,658 |
| Aug 14, 2025 | 3.58 | 3.64 | 3.45 | 3.52 | 3.50 | -1.40% | 89,121 |
| Aug 13, 2025 | 3.58 | 3.62 | 3.45 | 3.57 | 3.55 | - | 77,264 |
| Aug 12, 2025 | 3.46 | 3.62 | 3.45 | 3.57 | 3.55 | 0.34% | 43,429 |
| Aug 11, 2025 | 3.60 | 3.60 | 3.46 | 3.56 | 3.54 | -0.75% | 37,493 |
| Aug 8, 2025 | 3.54 | 3.72 | 3.53 | 3.59 | 3.57 | 1.01% | 110,672 |
| Aug 7, 2025 | 3.60 | 3.61 | 3.53 | 3.55 | 3.53 | -2.37% | 65,984 |
| Aug 6, 2025 | 3.66 | 3.67 | 3.61 | 3.64 | 3.62 | -0.44% | 45,090 |
| Aug 5, 2025 | 3.61 | 3.70 | 3.61 | 3.65 | 3.63 | 0.75% | 34,707 |
| Aug 4, 2025 | 3.52 | 3.70 | 3.52 | 3.62 | 3.61 | 2.95% | 29,933 |
| Aug 1, 2025 | 3.50 | 3.56 | 3.48 | 3.52 | 3.50 | - | 45,459 |
| Jul 31, 2025 | 3.70 | 3.70 | 3.49 | 3.52 | 3.50 | -4.68% | 164,136 |
| Jul 30, 2025 | 3.71 | 3.72 | 3.64 | 3.69 | 3.67 | -0.46% | 30,835 |
| Jul 29, 2025 | 3.71 | 3.75 | 3.68 | 3.71 | 3.69 | -1.07% | 18,846 |
| Jul 28, 2025 | 3.65 | 3.79 | 3.62 | 3.75 | 3.73 | 2.74% | 28,866 |