Fortitude Gold Corporation (FTCO)
OTCMKTS · Delayed Price · Currency is USD
4.900
-0.007 (-0.14%)
At close: May 8, 2026
Fortitude Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.87 | 4.95 | 4.84 | 4.90 | 4.90 | -0.14% | 40,708 |
| May 7, 2026 | 4.92 | 4.98 | 4.90 | 4.91 | 4.91 | 0.49% | 25,438 |
| May 6, 2026 | 4.83 | 5.02 | 4.83 | 4.88 | 4.88 | 0.93% | 27,150 |
| May 5, 2026 | 4.81 | 4.91 | 4.80 | 4.84 | 4.84 | -0.41% | 25,165 |
| May 4, 2026 | 4.90 | 4.90 | 4.75 | 4.86 | 4.86 | -1.20% | 38,184 |
| May 1, 2026 | 4.96 | 5.06 | 4.82 | 4.92 | 4.92 | -0.67% | 76,900 |
| Apr 30, 2026 | 4.87 | 5.02 | 4.87 | 4.95 | 4.95 | 1.64% | 17,249 |
| Apr 29, 2026 | 4.95 | 5.00 | 4.85 | 4.87 | 4.87 | -1.81% | 29,204 |
| Apr 28, 2026 | 5.08 | 5.15 | 4.95 | 4.96 | 4.96 | -1.39% | 45,246 |
| Apr 27, 2026 | 5.18 | 5.25 | 5.03 | 5.03 | 5.03 | -2.90% | 14,425 |
| Apr 24, 2026 | 5.04 | 5.24 | 5.04 | 5.18 | 5.18 | 0.97% | 23,029 |
| Apr 23, 2026 | 5.09 | 5.18 | 5.06 | 5.13 | 5.13 | - | 20,276 |
| Apr 22, 2026 | 5.12 | 5.24 | 5.00 | 5.13 | 5.13 | 0.59% | 30,477 |
| Apr 21, 2026 | 5.02 | 5.27 | 4.98 | 5.10 | 5.10 | 3.26% | 76,061 |
| Apr 20, 2026 | 4.91 | 4.95 | 4.78 | 4.94 | 4.94 | 0.33% | 34,137 |
| Apr 17, 2026 | 4.84 | 4.98 | 4.81 | 4.92 | 4.91 | 2.35% | 46,302 |
| Apr 16, 2026 | 4.88 | 4.98 | 4.81 | 4.81 | 4.80 | -1.84% | 68,850 |
| Apr 15, 2026 | 4.95 | 4.99 | 4.83 | 4.90 | 4.89 | -2.00% | 41,566 |
| Apr 14, 2026 | 4.96 | 5.07 | 4.94 | 5.00 | 4.99 | 1.01% | 51,651 |
| Apr 13, 2026 | 4.99 | 5.00 | 4.91 | 4.95 | 4.94 | 1.64% | 13,296 |
| Apr 10, 2026 | 4.86 | 5.03 | 4.86 | 4.87 | 4.86 | -0.45% | 15,946 |
| Apr 9, 2026 | 4.86 | 4.97 | 4.82 | 4.89 | 4.88 | 0.25% | 14,542 |
| Apr 8, 2026 | 5.05 | 5.14 | 4.81 | 4.88 | 4.87 | -3.17% | 77,278 |
| Apr 7, 2026 | 5.04 | 5.04 | 5.00 | 5.04 | 5.03 | -0.45% | 19,945 |
| Apr 6, 2026 | 5.01 | 5.09 | 5.00 | 5.06 | 5.05 | 0.66% | 45,093 |
| Apr 2, 2026 | 4.95 | 5.10 | 4.82 | 5.03 | 5.02 | 1.00% | 28,224 |
| Apr 1, 2026 | 5.01 | 5.12 | 4.90 | 4.98 | 4.97 | 0.40% | 62,318 |
| Mar 31, 2026 | 5.03 | 5.17 | 4.80 | 4.96 | 4.95 | -0.80% | 30,164 |
| Mar 30, 2026 | 4.94 | 5.05 | 4.94 | 5.00 | 4.99 | 1.21% | 25,897 |
| Mar 27, 2026 | 4.93 | 4.95 | 4.82 | 4.94 | 4.93 | -0.20% | 41,817 |
| Mar 26, 2026 | 5.00 | 5.10 | 4.81 | 4.95 | 4.94 | -2.75% | 35,009 |
| Mar 25, 2026 | 5.05 | 5.10 | 5.00 | 5.09 | 5.08 | 1.80% | 32,342 |
| Mar 24, 2026 | 4.89 | 5.09 | 4.65 | 5.00 | 4.99 | 4.47% | 32,491 |
| Mar 23, 2026 | 4.65 | 4.90 | 4.65 | 4.79 | 4.78 | -0.29% | 48,661 |
| Mar 20, 2026 | 5.00 | 5.05 | 4.66 | 4.80 | 4.79 | -3.01% | 117,727 |
| Mar 19, 2026 | 5.04 | 5.10 | 4.83 | 4.95 | 4.93 | -5.19% | 61,605 |
| Mar 18, 2026 | 5.40 | 5.40 | 5.00 | 5.22 | 5.20 | -3.33% | 75,106 |
| Mar 17, 2026 | 5.25 | 5.42 | 5.25 | 5.40 | 5.38 | 2.86% | 55,740 |
| Mar 16, 2026 | 5.17 | 5.39 | 5.06 | 5.25 | 5.23 | 1.35% | 50,624 |
| Mar 13, 2026 | 5.44 | 5.50 | 5.18 | 5.18 | 5.16 | -5.65% | 111,064 |
| Mar 12, 2026 | 5.70 | 5.70 | 5.42 | 5.49 | 5.47 | -1.44% | 91,646 |
| Mar 11, 2026 | 5.59 | 5.68 | 5.53 | 5.57 | 5.55 | - | 78,466 |
| Mar 10, 2026 | 5.60 | 5.70 | 5.57 | 5.57 | 5.55 | -0.89% | 66,651 |
| Mar 9, 2026 | 5.61 | 5.68 | 5.55 | 5.62 | 5.60 | -1.40% | 15,589 |
| Mar 6, 2026 | 5.65 | 5.78 | 5.56 | 5.70 | 5.68 | 1.79% | 77,537 |
| Mar 5, 2026 | 5.79 | 5.79 | 5.50 | 5.60 | 5.58 | -2.95% | 49,488 |
| Mar 4, 2026 | 5.79 | 5.85 | 5.77 | 5.77 | 5.75 | -0.35% | 64,887 |
| Mar 3, 2026 | 5.75 | 5.80 | 5.50 | 5.79 | 5.77 | -1.03% | 96,407 |
| Mar 2, 2026 | 5.35 | 5.94 | 5.35 | 5.85 | 5.83 | 13.15% | 307,706 |
| Feb 27, 2026 | 5.35 | 5.55 | 5.15 | 5.17 | 5.15 | -3.35% | 102,818 |