Fortitude Gold Corporation (FTCO)
OTCMKTS · Delayed Price · Currency is USD
5.49
+0.04 (0.73%)
At close: Feb 6, 2026
Fortitude Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.41 | 5.60 | 5.26 | 5.49 | 5.49 | 0.73% | 42,243 |
| Feb 5, 2026 | 5.55 | 5.60 | 5.40 | 5.45 | 5.45 | -2.68% | 23,857 |
| Feb 4, 2026 | 5.70 | 5.70 | 5.52 | 5.60 | 5.60 | -1.75% | 33,910 |
| Feb 3, 2026 | 5.58 | 5.70 | 5.57 | 5.70 | 5.70 | 3.26% | 20,080 |
| Feb 2, 2026 | 5.48 | 5.95 | 5.44 | 5.52 | 5.52 | 0.18% | 66,884 |
| Jan 30, 2026 | 5.86 | 5.87 | 5.28 | 5.51 | 5.51 | -6.29% | 228,925 |
| Jan 29, 2026 | 5.93 | 6.10 | 5.79 | 5.88 | 5.88 | -1.51% | 188,882 |
| Jan 28, 2026 | 5.86 | 6.02 | 5.86 | 5.97 | 5.97 | 1.19% | 89,152 |
| Jan 27, 2026 | 5.86 | 5.90 | 5.72 | 5.90 | 5.90 | 0.68% | 66,687 |
| Jan 26, 2026 | 5.88 | 5.95 | 5.70 | 5.86 | 5.86 | 1.63% | 144,143 |
| Jan 23, 2026 | 5.85 | 5.90 | 5.62 | 5.77 | 5.77 | -1.44% | 93,860 |
| Jan 22, 2026 | 5.76 | 5.90 | 5.70 | 5.85 | 5.85 | 1.56% | 93,745 |
| Jan 21, 2026 | 5.60 | 5.90 | 5.50 | 5.76 | 5.76 | 3.78% | 190,811 |
| Jan 20, 2026 | 5.39 | 5.59 | 5.39 | 5.55 | 5.55 | 2.78% | 105,243 |
| Jan 16, 2026 | 5.40 | 5.45 | 5.17 | 5.40 | 5.39 | - | 50,069 |
| Jan 15, 2026 | 5.27 | 5.45 | 5.24 | 5.40 | 5.39 | 2.47% | 134,987 |
| Jan 14, 2026 | 5.24 | 5.30 | 5.14 | 5.27 | 5.26 | 0.96% | 119,391 |
| Jan 13, 2026 | 5.01 | 5.23 | 5.00 | 5.22 | 5.21 | 4.19% | 120,979 |
| Jan 12, 2026 | 4.95 | 5.10 | 4.90 | 5.01 | 5.00 | 2.45% | 169,698 |
| Jan 9, 2026 | 4.74 | 4.90 | 4.74 | 4.89 | 4.88 | 2.95% | 101,567 |
| Jan 8, 2026 | 4.69 | 4.76 | 4.41 | 4.75 | 4.74 | -0.42% | 54,707 |
| Jan 7, 2026 | 4.75 | 4.80 | 4.65 | 4.77 | 4.76 | 1.06% | 219,411 |
| Jan 6, 2026 | 4.42 | 4.80 | 4.39 | 4.72 | 4.71 | 7.52% | 242,603 |
| Jan 5, 2026 | 4.00 | 4.43 | 3.98 | 4.39 | 4.38 | 11.99% | 218,105 |
| Jan 2, 2026 | 3.82 | 3.96 | 3.81 | 3.92 | 3.91 | 1.84% | 31,127 |
| Dec 31, 2025 | 3.83 | 3.85 | 3.82 | 3.85 | 3.84 | 0.57% | 83,973 |
| Dec 30, 2025 | 3.83 | 3.97 | 3.80 | 3.83 | 3.82 | -0.08% | 167,571 |
| Dec 29, 2025 | 3.89 | 3.89 | 3.75 | 3.83 | 3.82 | -1.01% | 102,868 |
| Dec 26, 2025 | 3.82 | 3.94 | 3.82 | 3.87 | 3.86 | -0.79% | 95,568 |
| Dec 24, 2025 | 3.97 | 3.97 | 3.80 | 3.90 | 3.89 | -0.26% | 14,065 |
| Dec 23, 2025 | 3.89 | 4.09 | 3.75 | 3.91 | 3.90 | -0.51% | 166,758 |
| Dec 22, 2025 | 3.75 | 3.93 | 3.75 | 3.93 | 3.92 | 3.45% | 270,886 |
| Dec 19, 2025 | 3.83 | 3.87 | 3.75 | 3.80 | 3.79 | -1.07% | 172,794 |
| Dec 18, 2025 | 3.77 | 3.92 | 3.77 | 3.84 | 3.82 | -2.04% | 105,809 |
| Dec 17, 2025 | 3.92 | 3.98 | 3.87 | 3.92 | 3.90 | -1.26% | 45,673 |
| Dec 16, 2025 | 4.01 | 4.04 | 3.74 | 3.97 | 3.95 | -0.75% | 90,149 |
| Dec 15, 2025 | 3.88 | 4.05 | 3.87 | 4.00 | 3.98 | -1.48% | 47,560 |
| Dec 12, 2025 | 4.01 | 4.09 | 3.98 | 4.06 | 4.04 | 0.74% | 54,721 |
| Dec 11, 2025 | 3.96 | 4.04 | 3.90 | 4.03 | 4.01 | 1.51% | 81,950 |
| Dec 10, 2025 | 3.99 | 4.03 | 3.97 | 3.97 | 3.95 | -0.50% | 63,012 |
| Dec 9, 2025 | 4.04 | 4.06 | 3.87 | 3.99 | 3.97 | -1.72% | 160,260 |
| Dec 8, 2025 | 4.06 | 4.10 | 4.04 | 4.06 | 4.04 | -0.49% | 31,968 |
| Dec 5, 2025 | 4.09 | 4.10 | 4.05 | 4.08 | 4.06 | -0.24% | 45,615 |
| Dec 4, 2025 | 4.11 | 4.11 | 4.05 | 4.09 | 4.07 | -0.44% | 57,372 |
| Dec 3, 2025 | 4.10 | 4.12 | 4.04 | 4.11 | 4.09 | -0.15% | 51,670 |
| Dec 2, 2025 | 4.06 | 4.12 | 4.05 | 4.11 | 4.10 | -0.10% | 29,542 |
| Dec 1, 2025 | 4.08 | 4.15 | 4.03 | 4.12 | 4.10 | -0.24% | 55,446 |
| Nov 28, 2025 | 4.07 | 4.19 | 4.07 | 4.13 | 4.11 | 1.13% | 43,627 |
| Nov 26, 2025 | 4.14 | 4.17 | 4.05 | 4.08 | 4.06 | -0.68% | 55,621 |
| Nov 25, 2025 | 4.15 | 4.17 | 4.06 | 4.11 | 4.09 | 0.24% | 57,783 |