Fortitude Gold Corporation (FTCO)
OTCMKTS · Delayed Price · Currency is USD
3.924
+0.044 (1.12%)
At close: Nov 13, 2026
Fortitude Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.88 | 3.94 | 3.86 | 3.92 | 3.92 | 1.13% | 49,183 |
| Nov 12, 2026 | 4.12 | 4.20 | 3.72 | 3.88 | 3.88 | -7.62% | 89,778 |
| Nov 11, 2026 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | -2.27% | 44,098 |
| Nov 10, 2026 | 4.37 | 4.45 | 4.30 | 4.30 | 4.30 | -4.07% | 16,355 |
| Nov 9, 2026 | 4.38 | 4.49 | 4.38 | 4.48 | 4.48 | 1.82% | 42,695 |
| Nov 6, 2026 | 4.47 | 4.47 | 4.37 | 4.40 | 4.40 | -1.79% | 9,329 |
| Nov 5, 2026 | 4.50 | 4.60 | 4.43 | 4.48 | 4.48 | -0.44% | 25,614 |
| Nov 4, 2026 | 4.60 | 4.60 | 4.46 | 4.50 | 4.50 | -1.75% | 30,454 |
| Nov 3, 2026 | 4.46 | 4.58 | 4.37 | 4.58 | 4.58 | 2.23% | 19,305 |
| Nov 2, 2026 | 4.46 | 4.54 | 4.45 | 4.48 | 4.48 | -0.44% | 24,032 |
| Oct 30, 2026 | 4.59 | 4.59 | 4.45 | 4.50 | 4.50 | -0.61% | 50,997 |
| Oct 29, 2026 | 4.48 | 4.60 | 4.43 | 4.53 | 4.53 | -0.37% | 26,019 |
| Oct 28, 2026 | 4.43 | 4.57 | 4.38 | 4.54 | 4.54 | 1.55% | 59,439 |
| Oct 27, 2026 | 4.49 | 4.49 | 4.40 | 4.48 | 4.48 | -0.56% | 15,117 |
| Oct 26, 2026 | 4.59 | 4.59 | 4.39 | 4.50 | 4.50 | -1.32% | 10,537 |
| Oct 23, 2026 | 4.47 | 4.57 | 4.46 | 4.56 | 4.56 | 1.33% | 36,113 |
| Oct 22, 2026 | 4.61 | 4.61 | 4.44 | 4.50 | 4.50 | -2.39% | 56,723 |
| Oct 21, 2026 | 4.66 | 4.67 | 4.58 | 4.61 | 4.61 | -1.28% | 16,078 |
| Oct 20, 2026 | 4.58 | 4.68 | 4.51 | 4.67 | 4.67 | 2.62% | 31,418 |
| Oct 19, 2026 | 4.60 | 4.66 | 4.51 | 4.56 | 4.55 | -2.13% | 31,829 |
| Oct 16, 2026 | 4.64 | 4.68 | 4.58 | 4.66 | 4.65 | 0.43% | 16,827 |
| Oct 15, 2026 | 4.61 | 4.65 | 4.56 | 4.64 | 4.63 | 0.22% | 14,251 |
| Oct 14, 2026 | 4.58 | 4.64 | 4.56 | 4.63 | 4.62 | 0.78% | 39,354 |
| Oct 13, 2026 | 4.62 | 4.65 | 4.52 | 4.59 | 4.58 | -0.08% | 21,787 |
| Oct 12, 2026 | 4.61 | 4.61 | 4.58 | 4.60 | 4.59 | 0.05% | 8,659 |
| Oct 9, 2026 | 4.58 | 4.75 | 4.55 | 4.60 | 4.58 | 0.33% | 23,781 |
| Oct 8, 2026 | 4.60 | 4.60 | 4.55 | 4.58 | 4.57 | 0.22% | 9,945 |
| Oct 7, 2026 | 4.65 | 4.65 | 4.51 | 4.57 | 4.56 | -0.65% | 16,079 |
| Oct 6, 2026 | 4.65 | 4.65 | 4.55 | 4.60 | 4.59 | 0.88% | 14,567 |
| Oct 5, 2026 | 4.60 | 4.65 | 4.56 | 4.56 | 4.55 | -0.81% | 9,986 |
| Oct 2, 2026 | 4.55 | 4.70 | 4.55 | 4.60 | 4.59 | 0.38% | 18,678 |
| Oct 1, 2026 | 4.60 | 4.67 | 4.53 | 4.58 | 4.57 | 0.13% | 25,244 |
| Sep 30, 2026 | 4.58 | 4.61 | 4.54 | 4.57 | 4.56 | 0.31% | 31,337 |
| Sep 29, 2026 | 4.58 | 4.58 | 4.52 | 4.56 | 4.55 | 0.44% | 15,885 |
| Sep 28, 2026 | 4.58 | 4.64 | 4.52 | 4.54 | 4.53 | -1.52% | 21,452 |
| Sep 25, 2026 | 4.58 | 4.64 | 4.57 | 4.61 | 4.60 | -0.16% | 13,571 |
| Sep 24, 2026 | 4.59 | 4.68 | 4.57 | 4.62 | 4.61 | 0.59% | 30,571 |
| Sep 23, 2026 | 4.69 | 4.69 | 4.55 | 4.59 | 4.58 | -1.29% | 15,916 |
| Sep 22, 2026 | 4.72 | 4.76 | 4.56 | 4.65 | 4.64 | -1.48% | 55,924 |
| Sep 21, 2026 | 4.63 | 4.74 | 4.63 | 4.72 | 4.71 | 1.29% | 38,656 |
| Sep 18, 2026 | 4.68 | 4.68 | 4.61 | 4.66 | 4.65 | -0.21% | 4,131 |
| Sep 17, 2026 | 4.66 | 4.68 | 4.61 | 4.68 | 4.66 | 0.50% | 30,501 |
| Sep 16, 2026 | 4.64 | 4.66 | 4.56 | 4.66 | 4.64 | 0.15% | 37,555 |
| Sep 15, 2026 | 4.74 | 4.74 | 4.58 | 4.65 | 4.63 | -0.64% | 47,797 |
| Sep 14, 2026 | 4.62 | 4.68 | 4.56 | 4.68 | 4.66 | -0.43% | 31,556 |
| Sep 11, 2026 | 4.60 | 4.71 | 4.60 | 4.70 | 4.68 | 4.21% | 63,988 |
| Sep 10, 2026 | 4.66 | 4.74 | 4.48 | 4.51 | 4.49 | -4.40% | 148,010 |
| Sep 9, 2026 | 4.69 | 4.75 | 4.66 | 4.72 | 4.70 | -0.31% | 48,878 |
| Sep 8, 2026 | 4.74 | 4.81 | 4.69 | 4.73 | 4.71 | -1.20% | 31,835 |
| Sep 4, 2026 | 4.85 | 4.85 | 4.78 | 4.79 | 4.77 | -0.62% | 7,796 |