Fortitude Gold Corporation (FTCO)
OTCMKTS · Delayed Price · Currency is USD
3.560
-0.030 (-0.84%)
Sep 4, 2025, 3:59 PM EDT
Fortitude Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.58 | 3.66 | 3.55 | 3.56 | 3.56 | -0.84% | 75,103 |
| Sep 3, 2025 | 3.62 | 3.69 | 3.59 | 3.59 | 3.59 | -0.83% | 61,376 |
| Sep 2, 2025 | 3.58 | 3.75 | 3.56 | 3.62 | 3.62 | 0.56% | 54,716 |
| Aug 29, 2025 | 3.55 | 3.60 | 3.47 | 3.60 | 3.60 | 1.35% | 45,272 |
| Aug 28, 2025 | 3.49 | 3.57 | 3.49 | 3.55 | 3.55 | 0.34% | 27,987 |
| Aug 27, 2025 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | 1.14% | 19,946 |
| Aug 26, 2025 | 3.49 | 3.57 | 3.49 | 3.50 | 3.50 | -0.28% | 29,046 |
| Aug 25, 2025 | 3.57 | 3.58 | 3.50 | 3.51 | 3.51 | -1.68% | 21,028 |
| Aug 22, 2025 | 3.48 | 3.57 | 3.47 | 3.57 | 3.57 | 2.59% | 32,769 |
| Aug 21, 2025 | 3.53 | 3.53 | 3.48 | 3.48 | 3.48 | - | 53,593 |
| Aug 20, 2025 | 3.46 | 3.53 | 3.46 | 3.48 | 3.48 | 0.29% | 48,740 |
| Aug 19, 2025 | 3.50 | 3.57 | 3.47 | 3.47 | 3.46 | -1.98% | 34,112 |
| Aug 18, 2025 | 3.43 | 3.66 | 3.43 | 3.54 | 3.53 | 0.80% | 33,926 |
| Aug 15, 2025 | 3.62 | 3.64 | 3.49 | 3.51 | 3.50 | -0.23% | 69,658 |
| Aug 14, 2025 | 3.58 | 3.64 | 3.45 | 3.52 | 3.51 | -1.40% | 89,121 |
| Aug 13, 2025 | 3.58 | 3.62 | 3.45 | 3.57 | 3.56 | - | 77,264 |
| Aug 12, 2025 | 3.46 | 3.62 | 3.45 | 3.57 | 3.56 | 0.34% | 43,429 |
| Aug 11, 2025 | 3.60 | 3.60 | 3.46 | 3.56 | 3.55 | -0.75% | 37,493 |
| Aug 8, 2025 | 3.54 | 3.72 | 3.53 | 3.59 | 3.58 | 1.01% | 110,672 |
| Aug 7, 2025 | 3.60 | 3.61 | 3.53 | 3.55 | 3.54 | -2.37% | 65,984 |
| Aug 6, 2025 | 3.66 | 3.67 | 3.61 | 3.64 | 3.63 | -0.44% | 45,090 |
| Aug 5, 2025 | 3.61 | 3.70 | 3.61 | 3.65 | 3.64 | 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 | 3.51 | - | 45,459 |
| Jul 31, 2025 | 3.70 | 3.70 | 3.49 | 3.52 | 3.51 | -4.68% | 164,136 |
| Jul 30, 2025 | 3.71 | 3.72 | 3.64 | 3.69 | 3.68 | -0.46% | 30,835 |
| Jul 29, 2025 | 3.71 | 3.75 | 3.68 | 3.71 | 3.70 | -1.07% | 18,846 |
| Jul 28, 2025 | 3.65 | 3.79 | 3.62 | 3.75 | 3.74 | 2.74% | 28,866 |
| Jul 25, 2025 | 3.66 | 3.70 | 3.62 | 3.65 | 3.64 | -0.82% | 15,486 |
| Jul 24, 2025 | 3.67 | 3.76 | 3.61 | 3.68 | 3.67 | 0.08% | 12,448 |
| Jul 23, 2025 | 3.75 | 3.78 | 3.61 | 3.68 | 3.67 | -2.98% | 42,810 |
| Jul 22, 2025 | 3.75 | 3.80 | 3.65 | 3.79 | 3.78 | 0.80% | 29,770 |
| Jul 21, 2025 | 3.57 | 3.78 | 3.57 | 3.76 | 3.75 | 4.44% | 43,674 |
| Jul 18, 2025 | 3.65 | 3.68 | 3.55 | 3.60 | 3.58 | -2.17% | 38,989 |
| Jul 17, 2025 | 3.65 | 3.69 | 3.64 | 3.68 | 3.66 | 0.82% | 16,594 |
| Jul 16, 2025 | 3.67 | 3.74 | 3.64 | 3.65 | 3.63 | -0.27% | 24,324 |
| Jul 15, 2025 | 3.64 | 3.79 | 3.64 | 3.66 | 3.64 | -1.08% | 40,414 |
| Jul 14, 2025 | 3.63 | 3.74 | 3.63 | 3.70 | 3.68 | 0.82% | 36,383 |
| Jul 11, 2025 | 3.74 | 3.82 | 3.67 | 3.67 | 3.65 | - | 80,321 |
| Jul 10, 2025 | 3.64 | 3.74 | 3.58 | 3.67 | 3.65 | 3.09% | 43,434 |
| Jul 9, 2025 | 3.52 | 3.65 | 3.42 | 3.56 | 3.54 | 1.42% | 76,408 |
| Jul 8, 2025 | 3.50 | 3.68 | 3.50 | 3.51 | 3.49 | 0.60% | 37,853 |
| Jul 7, 2025 | 3.55 | 3.68 | 3.45 | 3.49 | 3.47 | -3.75% | 91,543 |
| Jul 3, 2025 | 3.69 | 3.69 | 3.55 | 3.63 | 3.61 | -1.76% | 13,601 |
| Jul 2, 2025 | 3.50 | 3.70 | 3.50 | 3.69 | 3.67 | 4.36% | 34,136 |
| Jul 1, 2025 | 3.55 | 3.64 | 3.49 | 3.54 | 3.52 | -1.23% | 25,610 |
| Jun 30, 2025 | 3.64 | 3.64 | 3.47 | 3.58 | 3.56 | 0.56% | 51,660 |
| Jun 27, 2025 | 3.58 | 3.66 | 3.56 | 3.56 | 3.54 | -1.22% | 58,796 |
| Jun 26, 2025 | 3.70 | 3.73 | 3.56 | 3.60 | 3.58 | -2.59% | 41,544 |
| Jun 25, 2025 | 3.74 | 3.74 | 3.57 | 3.70 | 3.68 | 1.84% | 35,524 |