Fortitude Gold Corporation (FTCO)
OTCMKTS
· Delayed Price · Currency is USD
3.625
-0.065 (-1.76%)
Jul 3, 2025, 12:52 PM EDT
Fortitude Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 3.69 | 3.69 | 3.55 | 3.63 | 3.63 | -1.76% | 13,601 |
| Jul 2, 2025 | 3.50 | 3.70 | 3.50 | 3.69 | 3.69 | 4.36% | 34,136 |
| Jul 1, 2025 | 3.55 | 3.64 | 3.49 | 3.54 | 3.54 | -1.23% | 25,610 |
| Jun 30, 2025 | 3.64 | 3.64 | 3.47 | 3.58 | 3.58 | 0.56% | 51,660 |
| Jun 27, 2025 | 3.58 | 3.66 | 3.56 | 3.56 | 3.56 | -1.22% | 58,796 |
| Jun 26, 2025 | 3.70 | 3.73 | 3.56 | 3.60 | 3.60 | -2.59% | 41,544 |
| Jun 25, 2025 | 3.74 | 3.74 | 3.57 | 3.70 | 3.70 | 1.84% | 35,524 |
| Jun 24, 2025 | 3.74 | 3.88 | 3.51 | 3.63 | 3.63 | -4.65% | 70,330 |
| Jun 23, 2025 | 3.15 | 3.89 | 3.10 | 3.81 | 3.81 | 21.34% | 270,600 |
| Jun 20, 2025 | 3.06 | 3.16 | 3.06 | 3.14 | 3.14 | -0.32% | 13,078 |
| Jun 18, 2025 | 3.14 | 3.25 | 3.06 | 3.15 | 3.14 | 0.96% | 29,505 |
| Jun 17, 2025 | 3.12 | 3.15 | 3.08 | 3.12 | 3.11 | -0.32% | 19,551 |
| Jun 16, 2025 | 3.11 | 3.15 | 3.04 | 3.13 | 3.12 | -0.03% | 43,194 |
| Jun 13, 2025 | 3.09 | 3.15 | 3.06 | 3.13 | 3.12 | 2.32% | 76,369 |
| Jun 12, 2025 | 3.06 | 3.08 | 2.96 | 3.06 | 3.05 | -0.07% | 108,550 |
| Jun 11, 2025 | 3.00 | 3.07 | 2.96 | 3.06 | 3.05 | 2.41% | 47,878 |
| Jun 10, 2025 | 2.97 | 3.06 | 2.97 | 2.99 | 2.98 | 0.34% | 16,430 |
| Jun 9, 2025 | 3.03 | 3.06 | 2.96 | 2.98 | 2.97 | -1.91% | 76,364 |
| Jun 6, 2025 | 3.00 | 3.05 | 2.93 | 3.04 | 3.03 | 1.27% | 87,600 |
| Jun 5, 2025 | 2.97 | 3.04 | 2.97 | 3.00 | 2.99 | -0.33% | 53,755 |
| Jun 4, 2025 | 2.88 | 3.04 | 2.88 | 3.01 | 3.00 | 3.83% | 57,240 |
| Jun 3, 2025 | 2.95 | 3.03 | 2.85 | 2.90 | 2.89 | -3.37% | 88,574 |
| Jun 2, 2025 | 3.00 | 3.03 | 2.94 | 3.00 | 2.99 | -0.33% | 71,743 |
| May 30, 2025 | 3.03 | 3.04 | 2.95 | 3.01 | 3.00 | -0.99% | 65,314 |
| May 29, 2025 | 3.04 | 3.04 | 3.00 | 3.04 | 3.03 | 0.33% | 43,403 |
| May 28, 2025 | 3.01 | 3.04 | 3.00 | 3.03 | 3.02 | 0.26% | 21,795 |
| May 27, 2025 | 3.01 | 3.06 | 3.00 | 3.02 | 3.01 | -1.24% | 39,687 |
| May 23, 2025 | 3.04 | 3.06 | 3.01 | 3.06 | 3.05 | 1.32% | 22,427 |
| May 22, 2025 | 3.01 | 3.05 | 2.99 | 3.02 | 3.01 | 0.33% | 21,990 |
| May 21, 2025 | 3.01 | 3.07 | 3.01 | 3.01 | 3.00 | -0.99% | 15,772 |
| May 20, 2025 | 3.15 | 3.15 | 3.00 | 3.04 | 3.03 | -1.62% | 58,767 |
| May 19, 2025 | 3.27 | 3.27 | 2.94 | 3.09 | 3.08 | -2.22% | 122,569 |
| May 16, 2025 | 3.02 | 3.18 | 2.96 | 3.16 | 3.14 | 5.33% | 77,890 |
| May 15, 2025 | 2.97 | 3.04 | 2.95 | 3.00 | 2.98 | -0.66% | 35,395 |
| May 14, 2025 | 3.02 | 3.10 | 2.95 | 3.02 | 3.00 | - | 45,025 |
| May 13, 2025 | 2.98 | 3.04 | 2.93 | 3.02 | 3.00 | 1.00% | 52,746 |
| May 12, 2025 | 3.02 | 3.15 | 2.85 | 2.99 | 2.97 | -3.55% | 260,822 |
| May 9, 2025 | 3.12 | 3.15 | 3.06 | 3.10 | 3.08 | -0.96% | 72,253 |
| May 8, 2025 | 3.19 | 3.24 | 3.08 | 3.13 | 3.11 | -2.19% | 70,529 |
| May 7, 2025 | 3.13 | 3.31 | 3.11 | 3.20 | 3.18 | 2.56% | 84,413 |
| May 6, 2025 | 3.24 | 3.30 | 3.03 | 3.12 | 3.10 | -3.70% | 206,224 |
| May 5, 2025 | 3.40 | 3.45 | 3.23 | 3.24 | 3.22 | -5.54% | 49,103 |
| May 2, 2025 | 3.50 | 3.59 | 3.36 | 3.43 | 3.41 | -3.92% | 103,211 |
| May 1, 2025 | 3.51 | 3.60 | 3.51 | 3.57 | 3.55 | 2.88% | 56,829 |
| Apr 30, 2025 | 3.24 | 3.47 | 3.24 | 3.47 | 3.45 | 6.44% | 84,848 |
| Apr 29, 2025 | 3.30 | 3.35 | 3.25 | 3.26 | 3.24 | -1.21% | 63,983 |
| Apr 28, 2025 | 3.23 | 3.33 | 3.23 | 3.30 | 3.28 | 1.23% | 56,055 |
| Apr 25, 2025 | 3.23 | 3.31 | 3.19 | 3.26 | 3.24 | -0.31% | 126,781 |
| Apr 24, 2025 | 3.28 | 3.28 | 3.18 | 3.27 | 3.25 | 0.62% | 73,608 |
| Apr 23, 2025 | 3.24 | 3.30 | 3.15 | 3.25 | 3.23 | 0.62% | 146,085 |