Fortitude Gold Corporation (FTCO)
OTCMKTS · Delayed Price · Currency is USD
4.710
-0.010 (-0.21%)
Jul 31, 2026, 2:33 PM EST
Fortitude Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4.81 | 4.82 | 4.65 | 4.72 | 4.72 | -1.67% | 28,877 |
| Jul 29, 2026 | 4.71 | 4.92 | 4.70 | 4.80 | 4.80 | 0.42% | 24,199 |
| Jul 28, 2026 | 4.78 | 4.80 | 4.70 | 4.78 | 4.78 | 0.31% | 17,230 |
| Jul 27, 2026 | 4.70 | 4.80 | 4.68 | 4.77 | 4.77 | 1.60% | 18,881 |
| Jul 24, 2026 | 4.82 | 4.85 | 4.67 | 4.69 | 4.69 | -3.30% | 14,263 |
| Jul 23, 2026 | 4.88 | 4.88 | 4.78 | 4.85 | 4.85 | -0.67% | 8,062 |
| Jul 22, 2026 | 4.78 | 4.91 | 4.78 | 4.88 | 4.88 | 2.32% | 42,329 |
| Jul 21, 2026 | 4.68 | 4.79 | 4.64 | 4.77 | 4.77 | 1.96% | 23,649 |
| Jul 20, 2026 | 4.75 | 4.82 | 4.63 | 4.68 | 4.68 | -1.47% | 10,800 |
| Jul 17, 2026 | 4.72 | 4.78 | 4.66 | 4.76 | 4.75 | -0.83% | 78,468 |
| Jul 16, 2026 | 4.79 | 4.81 | 4.70 | 4.80 | 4.79 | - | 49,334 |
| Jul 15, 2026 | 4.70 | 4.84 | 4.70 | 4.80 | 4.79 | 1.00% | 56,900 |
| Jul 14, 2026 | 4.67 | 4.78 | 4.67 | 4.75 | 4.74 | 0.02% | 27,649 |
| Jul 13, 2026 | 4.76 | 4.79 | 4.68 | 4.75 | 4.74 | -0.17% | 19,647 |
| Jul 10, 2026 | 4.80 | 4.85 | 4.69 | 4.76 | 4.75 | -1.87% | 32,325 |
| Jul 9, 2026 | 4.70 | 4.85 | 4.70 | 4.85 | 4.84 | 3.19% | 21,877 |
| Jul 8, 2026 | 4.80 | 4.80 | 4.68 | 4.70 | 4.69 | -3.42% | 15,729 |
| Jul 7, 2026 | 4.79 | 4.87 | 4.70 | 4.87 | 4.86 | -0.37% | 19,613 |
| Jul 6, 2026 | 4.95 | 4.99 | 4.77 | 4.89 | 4.87 | -1.02% | 17,834 |
| Jul 2, 2026 | 4.95 | 4.95 | 4.88 | 4.94 | 4.92 | 0.96% | 13,529 |
| Jul 1, 2026 | 4.95 | 4.99 | 4.86 | 4.89 | 4.88 | -2.04% | 18,913 |
| Jun 30, 2026 | 4.81 | 5.04 | 4.81 | 4.99 | 4.98 | 3.13% | 70,383 |
| Jun 29, 2026 | 4.70 | 4.84 | 4.61 | 4.84 | 4.83 | 2.19% | 58,256 |
| Jun 26, 2026 | 4.84 | 4.84 | 4.64 | 4.74 | 4.73 | -1.72% | 123,275 |
| Jun 25, 2026 | 4.82 | 4.85 | 4.73 | 4.82 | 4.81 | -0.25% | 59,018 |
| Jun 24, 2026 | 4.85 | 4.85 | 4.76 | 4.83 | 4.82 | -1.13% | 59,581 |
| Jun 23, 2026 | 4.88 | 4.97 | 4.73 | 4.89 | 4.87 | -0.31% | 19,074 |
| Jun 22, 2026 | 4.75 | 4.90 | 4.73 | 4.90 | 4.89 | 1.03% | 22,381 |
| Jun 18, 2026 | 4.92 | 4.92 | 4.75 | 4.85 | 4.84 | -2.71% | 12,476 |
| Jun 17, 2026 | 4.90 | 5.07 | 4.83 | 5.00 | 4.97 | 2.99% | 30,555 |
| Jun 16, 2026 | 4.90 | 5.04 | 4.62 | 4.85 | 4.83 | -2.61% | 26,271 |
| Jun 15, 2026 | 4.82 | 4.98 | 4.80 | 4.98 | 4.96 | 4.01% | 46,371 |
| Jun 12, 2026 | 4.61 | 4.89 | 4.61 | 4.79 | 4.77 | 0.99% | 31,465 |
| Jun 11, 2026 | 4.60 | 4.75 | 4.60 | 4.74 | 4.72 | 2.15% | 22,761 |
| Jun 10, 2026 | 4.60 | 4.65 | 4.55 | 4.64 | 4.62 | 0.45% | 55,528 |
| Jun 9, 2026 | 4.76 | 4.77 | 4.59 | 4.62 | 4.60 | -3.27% | 46,468 |
| Jun 8, 2026 | 4.70 | 4.80 | 4.66 | 4.78 | 4.76 | 0.34% | 23,510 |
| Jun 5, 2026 | 4.80 | 4.82 | 4.69 | 4.76 | 4.74 | -1.04% | 34,249 |
| Jun 4, 2026 | 4.85 | 4.89 | 4.77 | 4.81 | 4.79 | -0.82% | 39,190 |
| Jun 3, 2026 | 4.82 | 4.85 | 4.80 | 4.85 | 4.83 | 0.62% | 43,874 |
| Jun 2, 2026 | 4.80 | 4.89 | 4.80 | 4.82 | 4.80 | -0.41% | 34,647 |
| Jun 1, 2026 | 4.82 | 4.85 | 4.80 | 4.84 | 4.82 | -0.02% | 31,315 |
| May 29, 2026 | 4.82 | 4.85 | 4.80 | 4.84 | 4.82 | -0.19% | 33,568 |
| May 28, 2026 | 4.81 | 4.90 | 4.80 | 4.85 | 4.83 | 0.02% | 41,892 |
| May 27, 2026 | 4.89 | 4.90 | 4.81 | 4.85 | 4.83 | -0.84% | 56,293 |
| May 26, 2026 | 4.88 | 4.92 | 4.85 | 4.89 | 4.87 | 0.41% | 25,040 |
| May 22, 2026 | 4.91 | 4.98 | 4.87 | 4.87 | 4.85 | - | 36,798 |
| May 21, 2026 | 4.92 | 4.99 | 4.84 | 4.87 | 4.85 | -0.46% | 38,144 |
| May 20, 2026 | 4.85 | 4.95 | 4.82 | 4.89 | 4.87 | 1.08% | 37,603 |
| May 19, 2026 | 4.82 | 4.89 | 4.79 | 4.85 | 4.82 | 0.41% | 30,976 |