Fortitude Gold Corporation (FTCO)
OTCMKTS · Delayed Price · Currency is USD
4.841
-0.009 (-0.19%)
At close: May 29, 2026
Fortitude Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.82 | 4.85 | 4.80 | 4.84 | 4.84 | -0.19% | 33,568 |
| May 28, 2026 | 4.81 | 4.90 | 4.80 | 4.85 | 4.85 | 0.02% | 41,892 |
| May 27, 2026 | 4.89 | 4.90 | 4.81 | 4.85 | 4.85 | -0.84% | 56,293 |
| May 26, 2026 | 4.88 | 4.92 | 4.85 | 4.89 | 4.89 | 0.41% | 25,040 |
| May 22, 2026 | 4.91 | 4.98 | 4.87 | 4.87 | 4.87 | - | 36,798 |
| May 21, 2026 | 4.92 | 4.99 | 4.84 | 4.87 | 4.87 | -0.46% | 38,144 |
| May 20, 2026 | 4.85 | 4.95 | 4.82 | 4.89 | 4.89 | 1.08% | 37,603 |
| May 19, 2026 | 4.82 | 4.89 | 4.79 | 4.85 | 4.84 | 0.41% | 30,976 |
| May 18, 2026 | 4.90 | 4.95 | 4.83 | 4.83 | 4.82 | -0.41% | 18,649 |
| May 15, 2026 | 4.85 | 5.07 | 4.80 | 4.85 | 4.84 | - | 85,538 |
| May 14, 2026 | 4.83 | 4.89 | 4.82 | 4.85 | 4.84 | -0.61% | 24,635 |
| May 13, 2026 | 4.82 | 4.91 | 4.80 | 4.88 | 4.87 | 1.24% | 35,017 |
| May 12, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.81 | - | 50,917 |
| May 11, 2026 | 4.87 | 4.90 | 4.80 | 4.82 | 4.81 | -1.63% | 81,861 |
| May 8, 2026 | 4.87 | 4.95 | 4.84 | 4.90 | 4.89 | -0.14% | 40,708 |
| May 7, 2026 | 4.92 | 4.98 | 4.90 | 4.91 | 4.90 | 0.49% | 25,438 |
| May 6, 2026 | 4.83 | 5.02 | 4.83 | 4.88 | 4.87 | 0.93% | 27,150 |
| May 5, 2026 | 4.81 | 4.91 | 4.80 | 4.84 | 4.83 | -0.40% | 25,165 |
| May 4, 2026 | 4.90 | 4.90 | 4.75 | 4.86 | 4.85 | -1.21% | 38,184 |
| May 1, 2026 | 4.96 | 5.06 | 4.82 | 4.92 | 4.91 | -0.67% | 76,900 |
| Apr 30, 2026 | 4.87 | 5.02 | 4.87 | 4.95 | 4.94 | 1.64% | 17,249 |
| Apr 29, 2026 | 4.95 | 5.00 | 4.85 | 4.87 | 4.86 | -1.81% | 29,204 |
| Apr 28, 2026 | 5.08 | 5.15 | 4.95 | 4.96 | 4.95 | -1.39% | 45,246 |
| Apr 27, 2026 | 5.18 | 5.25 | 5.03 | 5.03 | 5.02 | -2.90% | 14,425 |
| Apr 24, 2026 | 5.04 | 5.24 | 5.04 | 5.18 | 5.17 | 0.97% | 23,029 |
| Apr 23, 2026 | 5.09 | 5.18 | 5.06 | 5.13 | 5.12 | - | 20,276 |
| Apr 22, 2026 | 5.12 | 5.24 | 5.00 | 5.13 | 5.12 | 0.59% | 30,477 |
| Apr 21, 2026 | 5.02 | 5.27 | 4.98 | 5.10 | 5.09 | 3.26% | 76,061 |
| Apr 20, 2026 | 4.91 | 4.95 | 4.78 | 4.94 | 4.93 | 0.53% | 34,137 |
| Apr 17, 2026 | 4.84 | 4.98 | 4.81 | 4.92 | 4.90 | 2.35% | 46,302 |
| Apr 16, 2026 | 4.88 | 4.98 | 4.81 | 4.81 | 4.79 | -1.84% | 68,850 |
| Apr 15, 2026 | 4.95 | 4.99 | 4.83 | 4.90 | 4.88 | -2.00% | 41,566 |
| Apr 14, 2026 | 4.96 | 5.07 | 4.94 | 5.00 | 4.98 | 1.01% | 51,651 |
| Apr 13, 2026 | 4.99 | 5.00 | 4.91 | 4.95 | 4.93 | 1.64% | 13,296 |
| Apr 10, 2026 | 4.86 | 5.03 | 4.86 | 4.87 | 4.85 | -0.45% | 15,946 |
| Apr 9, 2026 | 4.86 | 4.97 | 4.82 | 4.89 | 4.87 | 0.25% | 14,542 |
| Apr 8, 2026 | 5.05 | 5.14 | 4.81 | 4.88 | 4.86 | -3.17% | 77,278 |
| Apr 7, 2026 | 5.04 | 5.04 | 5.00 | 5.04 | 5.02 | -0.45% | 19,945 |
| Apr 6, 2026 | 5.01 | 5.09 | 5.00 | 5.06 | 5.04 | 0.65% | 45,093 |
| Apr 2, 2026 | 4.95 | 5.10 | 4.82 | 5.03 | 5.01 | 1.00% | 28,224 |
| Apr 1, 2026 | 5.01 | 5.12 | 4.90 | 4.98 | 4.96 | 0.40% | 62,318 |
| Mar 31, 2026 | 5.03 | 5.17 | 4.80 | 4.96 | 4.94 | -0.80% | 30,164 |
| Mar 30, 2026 | 4.94 | 5.05 | 4.94 | 5.00 | 4.98 | 1.21% | 25,897 |
| Mar 27, 2026 | 4.93 | 4.95 | 4.82 | 4.94 | 4.92 | -0.20% | 41,817 |
| Mar 26, 2026 | 5.00 | 5.10 | 4.81 | 4.95 | 4.93 | -2.75% | 35,009 |
| Mar 25, 2026 | 5.05 | 5.10 | 5.00 | 5.09 | 5.07 | 1.80% | 32,342 |
| Mar 24, 2026 | 4.89 | 5.09 | 4.65 | 5.00 | 4.98 | 4.48% | 32,491 |
| Mar 23, 2026 | 4.65 | 4.90 | 4.65 | 4.79 | 4.77 | -0.30% | 48,661 |
| Mar 20, 2026 | 5.00 | 5.05 | 4.66 | 4.80 | 4.78 | -2.82% | 117,727 |
| Mar 19, 2026 | 5.04 | 5.10 | 4.83 | 4.95 | 4.92 | -5.19% | 61,605 |