Fortitude Gold Corporation (FTCO)
OTCMKTS · Delayed Price · Currency is USD
4.923
+0.113 (2.35%)
At close: Apr 17, 2026
Fortitude Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4.84 | 4.98 | 4.81 | 4.92 | 4.92 | 2.35% | 46,302 |
| Apr 16, 2026 | 4.88 | 4.98 | 4.81 | 4.81 | 4.81 | -1.84% | 68,850 |
| Apr 15, 2026 | 4.95 | 4.99 | 4.83 | 4.90 | 4.90 | -2.00% | 41,566 |
| Apr 14, 2026 | 4.96 | 5.07 | 4.94 | 5.00 | 5.00 | 1.01% | 51,651 |
| Apr 13, 2026 | 4.99 | 5.00 | 4.91 | 4.95 | 4.95 | 1.64% | 13,296 |
| Apr 10, 2026 | 4.86 | 5.03 | 4.86 | 4.87 | 4.87 | -0.45% | 15,946 |
| Apr 9, 2026 | 4.86 | 4.97 | 4.82 | 4.89 | 4.89 | 0.25% | 14,542 |
| Apr 8, 2026 | 5.05 | 5.14 | 4.81 | 4.88 | 4.88 | -3.17% | 77,278 |
| Apr 7, 2026 | 5.04 | 5.04 | 5.00 | 5.04 | 5.04 | -0.45% | 19,945 |
| Apr 6, 2026 | 5.01 | 5.09 | 5.00 | 5.06 | 5.06 | 0.66% | 45,093 |
| Apr 2, 2026 | 4.95 | 5.10 | 4.82 | 5.03 | 5.03 | 1.00% | 28,224 |
| Apr 1, 2026 | 5.01 | 5.12 | 4.90 | 4.98 | 4.98 | 0.40% | 62,318 |
| Mar 31, 2026 | 5.03 | 5.17 | 4.80 | 4.96 | 4.96 | -0.80% | 30,164 |
| Mar 30, 2026 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | 1.21% | 25,897 |
| Mar 27, 2026 | 4.93 | 4.95 | 4.82 | 4.94 | 4.94 | -0.20% | 41,817 |
| Mar 26, 2026 | 5.00 | 5.10 | 4.81 | 4.95 | 4.95 | -2.75% | 35,009 |
| Mar 25, 2026 | 5.05 | 5.10 | 5.00 | 5.09 | 5.09 | 1.80% | 32,342 |
| Mar 24, 2026 | 4.89 | 5.09 | 4.65 | 5.00 | 5.00 | 4.47% | 32,491 |
| Mar 23, 2026 | 4.65 | 4.90 | 4.65 | 4.79 | 4.79 | -0.29% | 48,661 |
| Mar 20, 2026 | 5.00 | 5.05 | 4.66 | 4.80 | 4.80 | -3.01% | 117,727 |
| Mar 19, 2026 | 5.04 | 5.10 | 4.83 | 4.95 | 4.94 | -5.19% | 61,605 |
| Mar 18, 2026 | 5.40 | 5.40 | 5.00 | 5.22 | 5.21 | -3.33% | 75,106 |
| Mar 17, 2026 | 5.25 | 5.42 | 5.25 | 5.40 | 5.39 | 2.86% | 55,740 |
| Mar 16, 2026 | 5.17 | 5.39 | 5.06 | 5.25 | 5.24 | 1.35% | 50,624 |
| Mar 13, 2026 | 5.44 | 5.50 | 5.18 | 5.18 | 5.17 | -5.65% | 111,064 |
| Mar 12, 2026 | 5.70 | 5.70 | 5.42 | 5.49 | 5.48 | -1.44% | 91,646 |
| Mar 11, 2026 | 5.59 | 5.68 | 5.53 | 5.57 | 5.56 | - | 78,466 |
| Mar 10, 2026 | 5.60 | 5.70 | 5.57 | 5.57 | 5.56 | -0.89% | 66,651 |
| Mar 9, 2026 | 5.61 | 5.68 | 5.55 | 5.62 | 5.61 | -1.40% | 15,589 |
| Mar 6, 2026 | 5.65 | 5.78 | 5.56 | 5.70 | 5.69 | 1.79% | 77,537 |
| Mar 5, 2026 | 5.79 | 5.79 | 5.50 | 5.60 | 5.59 | -2.95% | 49,488 |
| Mar 4, 2026 | 5.79 | 5.85 | 5.77 | 5.77 | 5.76 | -0.35% | 64,887 |
| Mar 3, 2026 | 5.75 | 5.80 | 5.50 | 5.79 | 5.78 | -1.03% | 96,407 |
| Mar 2, 2026 | 5.35 | 5.94 | 5.35 | 5.85 | 5.84 | 13.15% | 307,706 |
| Feb 27, 2026 | 5.35 | 5.55 | 5.15 | 5.17 | 5.16 | -3.35% | 102,818 |
| Feb 26, 2026 | 5.50 | 5.54 | 5.30 | 5.35 | 5.34 | -1.85% | 54,641 |
| Feb 25, 2026 | 5.37 | 5.49 | 5.27 | 5.45 | 5.44 | 2.44% | 35,796 |
| Feb 24, 2026 | 5.24 | 5.37 | 5.17 | 5.32 | 5.31 | -0.19% | 36,206 |
| Feb 23, 2026 | 5.38 | 5.39 | 5.26 | 5.33 | 5.32 | 2.30% | 61,610 |
| Feb 20, 2026 | 5.30 | 5.32 | 5.16 | 5.21 | 5.20 | -1.70% | 90,985 |
| Feb 19, 2026 | 5.45 | 5.45 | 5.11 | 5.30 | 5.29 | -1.85% | 81,325 |
| Feb 18, 2026 | 5.35 | 5.44 | 5.30 | 5.40 | 5.39 | 0.93% | 27,694 |
| Feb 17, 2026 | 5.33 | 5.45 | 5.12 | 5.35 | 5.33 | - | 51,894 |
| Feb 13, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.33 | 1.90% | 57,089 |
| Feb 12, 2026 | 5.52 | 5.52 | 5.23 | 5.25 | 5.23 | -3.49% | 61,246 |
| Feb 11, 2026 | 5.49 | 5.52 | 5.35 | 5.44 | 5.42 | 0.37% | 59,148 |
| Feb 10, 2026 | 5.61 | 5.70 | 5.32 | 5.42 | 5.40 | -3.90% | 77,516 |
| Feb 9, 2026 | 5.50 | 5.64 | 5.30 | 5.64 | 5.62 | 2.73% | 21,112 |
| Feb 6, 2026 | 5.41 | 5.60 | 5.26 | 5.49 | 5.47 | 0.73% | 42,243 |
| Feb 5, 2026 | 5.55 | 5.60 | 5.40 | 5.45 | 5.43 | -2.68% | 23,857 |