Fortitude Gold Corporation (FTCO)
OTCMKTS · Delayed Price · Currency is USD
4.597
+0.017 (0.38%)
At close: Oct 2, 2026
Fortitude Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.55 | 4.70 | 4.55 | 4.60 | 4.60 | 0.38% | 18,678 |
| Oct 1, 2026 | 4.60 | 4.67 | 4.53 | 4.58 | 4.58 | 0.13% | 25,244 |
| Sep 30, 2026 | 4.58 | 4.61 | 4.54 | 4.57 | 4.57 | 0.31% | 31,337 |
| Sep 29, 2026 | 4.58 | 4.58 | 4.52 | 4.56 | 4.56 | 0.44% | 15,885 |
| Sep 28, 2026 | 4.58 | 4.64 | 4.52 | 4.54 | 4.54 | -1.52% | 21,452 |
| Sep 25, 2026 | 4.58 | 4.64 | 4.57 | 4.61 | 4.61 | -0.16% | 13,571 |
| Sep 24, 2026 | 4.59 | 4.68 | 4.57 | 4.62 | 4.62 | 0.59% | 30,571 |
| Sep 23, 2026 | 4.69 | 4.69 | 4.55 | 4.59 | 4.59 | -1.29% | 15,916 |
| Sep 22, 2026 | 4.72 | 4.76 | 4.56 | 4.65 | 4.65 | -1.48% | 55,924 |
| Sep 21, 2026 | 4.63 | 4.74 | 4.63 | 4.72 | 4.72 | 1.29% | 38,656 |
| Sep 18, 2026 | 4.68 | 4.68 | 4.61 | 4.66 | 4.66 | -0.21% | 4,131 |
| Sep 17, 2026 | 4.66 | 4.68 | 4.61 | 4.68 | 4.67 | 0.50% | 30,501 |
| Sep 16, 2026 | 4.64 | 4.66 | 4.56 | 4.66 | 4.65 | 0.15% | 37,555 |
| Sep 15, 2026 | 4.74 | 4.74 | 4.58 | 4.65 | 4.64 | -0.64% | 47,797 |
| Sep 14, 2026 | 4.62 | 4.68 | 4.56 | 4.68 | 4.67 | -0.43% | 31,556 |
| Sep 11, 2026 | 4.60 | 4.71 | 4.60 | 4.70 | 4.69 | 4.21% | 63,988 |
| Sep 10, 2026 | 4.66 | 4.74 | 4.48 | 4.51 | 4.50 | -4.40% | 148,010 |
| Sep 9, 2026 | 4.69 | 4.75 | 4.66 | 4.72 | 4.71 | -0.31% | 48,878 |
| Sep 8, 2026 | 4.74 | 4.81 | 4.69 | 4.73 | 4.72 | -1.20% | 31,835 |
| Sep 4, 2026 | 4.85 | 4.85 | 4.78 | 4.79 | 4.78 | -0.62% | 7,796 |
| Sep 3, 2026 | 4.86 | 4.86 | 4.77 | 4.82 | 4.81 | 1.37% | 8,826 |
| Sep 2, 2026 | 4.45 | 4.80 | 4.41 | 4.76 | 4.74 | -1.70% | 169,689 |
| Sep 1, 2026 | 4.84 | 4.86 | 4.81 | 4.84 | 4.83 | 0.15% | 21,632 |
| Aug 31, 2026 | 4.83 | 4.85 | 4.80 | 4.83 | 4.82 | 0.21% | 32,411 |
| Aug 28, 2026 | 4.90 | 4.90 | 4.81 | 4.82 | 4.81 | -1.03% | 10,250 |
| Aug 27, 2026 | 4.87 | 4.89 | 4.85 | 4.87 | 4.86 | 0.62% | 48,526 |
| Aug 26, 2026 | 4.83 | 4.87 | 4.82 | 4.84 | 4.83 | - | 22,136 |
| Aug 25, 2026 | 4.78 | 4.88 | 4.78 | 4.84 | 4.83 | -0.62% | 17,988 |
| Aug 24, 2026 | 4.83 | 4.89 | 4.82 | 4.87 | 4.86 | 0.83% | 30,780 |
| Aug 21, 2026 | 4.83 | 4.87 | 4.80 | 4.83 | 4.82 | -1.08% | 51,870 |
| Aug 20, 2026 | 4.77 | 4.91 | 4.77 | 4.88 | 4.87 | 1.19% | 18,607 |
| Aug 19, 2026 | 4.70 | 4.84 | 4.70 | 4.84 | 4.81 | 2.00% | 50,063 |
| Aug 18, 2026 | 4.78 | 4.78 | 4.69 | 4.74 | 4.72 | -0.21% | 17,539 |
| Aug 17, 2026 | 4.73 | 4.78 | 4.68 | 4.75 | 4.73 | 0.07% | 50,195 |
| Aug 14, 2026 | 4.76 | 4.79 | 4.69 | 4.75 | 4.73 | -0.98% | 34,444 |
| Aug 13, 2026 | 4.78 | 4.81 | 4.76 | 4.79 | 4.77 | -0.13% | 50,647 |
| Aug 12, 2026 | 4.77 | 4.80 | 4.70 | 4.80 | 4.78 | 0.63% | 34,752 |
| Aug 11, 2026 | 4.71 | 4.77 | 4.67 | 4.77 | 4.75 | 1.06% | 83,056 |
| Aug 10, 2026 | 4.63 | 4.72 | 4.63 | 4.72 | 4.70 | 0.29% | 73,207 |
| Aug 7, 2026 | 4.70 | 4.74 | 4.68 | 4.71 | 4.69 | 0.24% | 60,014 |
| Aug 6, 2026 | 4.70 | 4.75 | 4.64 | 4.70 | 4.68 | 0.03% | 51,532 |
| Aug 5, 2026 | 4.77 | 4.80 | 4.68 | 4.69 | 4.67 | -1.39% | 58,483 |
| Aug 4, 2026 | 4.73 | 4.78 | 4.73 | 4.76 | 4.74 | 1.28% | 7,041 |
| Aug 3, 2026 | 4.75 | 4.80 | 4.55 | 4.70 | 4.68 | -1.67% | 17,186 |
| Jul 31, 2026 | 4.67 | 4.80 | 4.59 | 4.78 | 4.76 | 1.27% | 33,456 |
| Jul 30, 2026 | 4.81 | 4.82 | 4.65 | 4.72 | 4.70 | -1.67% | 28,877 |
| Jul 29, 2026 | 4.71 | 4.92 | 4.70 | 4.80 | 4.78 | 0.42% | 24,199 |
| Jul 28, 2026 | 4.78 | 4.80 | 4.70 | 4.78 | 4.76 | 0.31% | 17,230 |
| Jul 27, 2026 | 4.70 | 4.80 | 4.68 | 4.77 | 4.74 | 1.60% | 18,881 |
| Jul 24, 2026 | 4.82 | 4.85 | 4.67 | 4.69 | 4.67 | -3.30% | 14,263 |