Fortitude Gold Corporation (FTCO)
OTCMKTS · Delayed Price · Currency is USD
4.700
+0.190 (4.21%)
At close: Sep 11, 2026
Fortitude Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.60 | 4.71 | 4.60 | 4.70 | 4.70 | 4.21% | 63,988 |
| Sep 10, 2026 | 4.66 | 4.74 | 4.48 | 4.51 | 4.51 | -4.40% | 148,010 |
| Sep 9, 2026 | 4.69 | 4.75 | 4.66 | 4.72 | 4.72 | -0.31% | 48,878 |
| Sep 8, 2026 | 4.74 | 4.81 | 4.69 | 4.73 | 4.73 | -1.20% | 31,835 |
| Sep 4, 2026 | 4.85 | 4.85 | 4.78 | 4.79 | 4.79 | -0.62% | 7,796 |
| Sep 3, 2026 | 4.86 | 4.86 | 4.77 | 4.82 | 4.82 | 1.37% | 8,826 |
| Sep 2, 2026 | 4.45 | 4.80 | 4.41 | 4.76 | 4.76 | -1.70% | 169,689 |
| Sep 1, 2026 | 4.84 | 4.86 | 4.81 | 4.84 | 4.84 | 0.15% | 21,632 |
| Aug 31, 2026 | 4.83 | 4.85 | 4.80 | 4.83 | 4.83 | 0.21% | 32,411 |
| Aug 28, 2026 | 4.90 | 4.90 | 4.81 | 4.82 | 4.82 | -1.03% | 10,250 |
| Aug 27, 2026 | 4.87 | 4.89 | 4.85 | 4.87 | 4.87 | 0.62% | 48,526 |
| Aug 26, 2026 | 4.83 | 4.87 | 4.82 | 4.84 | 4.84 | - | 22,136 |
| Aug 25, 2026 | 4.78 | 4.88 | 4.78 | 4.84 | 4.84 | -0.62% | 17,988 |
| Aug 24, 2026 | 4.83 | 4.89 | 4.82 | 4.87 | 4.87 | 0.83% | 30,780 |
| Aug 21, 2026 | 4.83 | 4.87 | 4.80 | 4.83 | 4.83 | -1.08% | 51,870 |
| Aug 20, 2026 | 4.77 | 4.91 | 4.77 | 4.88 | 4.88 | 1.19% | 18,607 |
| Aug 19, 2026 | 4.70 | 4.84 | 4.70 | 4.84 | 4.83 | 2.00% | 50,063 |
| Aug 18, 2026 | 4.78 | 4.78 | 4.69 | 4.74 | 4.73 | -0.21% | 17,539 |
| Aug 17, 2026 | 4.73 | 4.78 | 4.68 | 4.75 | 4.74 | 0.07% | 50,195 |
| Aug 14, 2026 | 4.76 | 4.79 | 4.69 | 4.75 | 4.74 | -0.98% | 34,444 |
| Aug 13, 2026 | 4.78 | 4.81 | 4.76 | 4.79 | 4.78 | -0.12% | 50,647 |
| Aug 12, 2026 | 4.77 | 4.80 | 4.70 | 4.80 | 4.79 | 0.63% | 34,752 |
| Aug 11, 2026 | 4.71 | 4.77 | 4.67 | 4.77 | 4.76 | 1.06% | 83,056 |
| Aug 10, 2026 | 4.63 | 4.72 | 4.63 | 4.72 | 4.71 | 0.29% | 73,207 |
| Aug 7, 2026 | 4.70 | 4.74 | 4.68 | 4.71 | 4.70 | 0.24% | 60,014 |
| Aug 6, 2026 | 4.70 | 4.75 | 4.64 | 4.70 | 4.69 | 0.03% | 51,532 |
| Aug 5, 2026 | 4.77 | 4.80 | 4.68 | 4.69 | 4.68 | -1.39% | 58,483 |
| Aug 4, 2026 | 4.73 | 4.78 | 4.73 | 4.76 | 4.75 | 1.28% | 7,041 |
| Aug 3, 2026 | 4.75 | 4.80 | 4.55 | 4.70 | 4.69 | -1.67% | 17,186 |
| Jul 31, 2026 | 4.67 | 4.80 | 4.59 | 4.78 | 4.77 | 1.27% | 33,456 |
| Jul 30, 2026 | 4.81 | 4.82 | 4.65 | 4.72 | 4.71 | -1.67% | 28,877 |
| Jul 29, 2026 | 4.71 | 4.92 | 4.70 | 4.80 | 4.79 | 0.42% | 24,199 |
| Jul 28, 2026 | 4.78 | 4.80 | 4.70 | 4.78 | 4.77 | 0.31% | 17,230 |
| Jul 27, 2026 | 4.70 | 4.80 | 4.68 | 4.77 | 4.76 | 1.60% | 18,881 |
| Jul 24, 2026 | 4.82 | 4.85 | 4.67 | 4.69 | 4.68 | -3.30% | 14,263 |
| Jul 23, 2026 | 4.88 | 4.88 | 4.78 | 4.85 | 4.84 | -0.67% | 8,062 |
| Jul 22, 2026 | 4.78 | 4.91 | 4.78 | 4.88 | 4.87 | 2.32% | 42,329 |
| Jul 21, 2026 | 4.68 | 4.79 | 4.64 | 4.77 | 4.76 | 1.96% | 23,649 |
| Jul 20, 2026 | 4.75 | 4.82 | 4.63 | 4.68 | 4.67 | -1.47% | 10,800 |
| Jul 17, 2026 | 4.72 | 4.78 | 4.66 | 4.76 | 4.74 | -0.83% | 78,468 |
| Jul 16, 2026 | 4.79 | 4.81 | 4.70 | 4.80 | 4.78 | - | 49,334 |
| Jul 15, 2026 | 4.70 | 4.84 | 4.70 | 4.80 | 4.78 | 1.00% | 56,900 |
| Jul 14, 2026 | 4.67 | 4.78 | 4.67 | 4.75 | 4.73 | 0.02% | 27,649 |
| Jul 13, 2026 | 4.76 | 4.79 | 4.68 | 4.75 | 4.73 | -0.17% | 19,647 |
| Jul 10, 2026 | 4.80 | 4.85 | 4.69 | 4.76 | 4.74 | -1.87% | 32,325 |
| Jul 9, 2026 | 4.70 | 4.85 | 4.70 | 4.85 | 4.83 | 3.19% | 21,877 |
| Jul 8, 2026 | 4.80 | 4.80 | 4.68 | 4.70 | 4.68 | -3.42% | 15,729 |
| Jul 7, 2026 | 4.79 | 4.87 | 4.70 | 4.87 | 4.85 | -0.37% | 19,613 |
| Jul 6, 2026 | 4.95 | 4.99 | 4.77 | 4.89 | 4.86 | -1.02% | 17,834 |
| Jul 2, 2026 | 4.95 | 4.95 | 4.88 | 4.94 | 4.91 | 0.96% | 13,529 |