Fortitude Gold Corporation (FTCO)
OTCMKTS · Delayed Price · Currency is USD
4.560
+0.060 (1.33%)
At close: Oct 23, 2026
Fortitude Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 4.86 | 4.86 | 4.77 | 4.82 | 4.80 | 1.37% | 8,826 |
| Sep 2, 2026 | 4.45 | 4.80 | 4.41 | 4.76 | 4.73 | -1.70% | 169,689 |
| Sep 1, 2026 | 4.84 | 4.86 | 4.81 | 4.84 | 4.82 | 0.15% | 21,632 |
| Aug 31, 2026 | 4.83 | 4.85 | 4.80 | 4.83 | 4.81 | 0.21% | 32,411 |
| Aug 28, 2026 | 4.90 | 4.90 | 4.81 | 4.82 | 4.80 | -1.03% | 10,250 |
| Aug 27, 2026 | 4.87 | 4.89 | 4.85 | 4.87 | 4.85 | 0.62% | 48,526 |
| Aug 26, 2026 | 4.83 | 4.87 | 4.82 | 4.84 | 4.82 | - | 22,136 |
| Aug 25, 2026 | 4.78 | 4.88 | 4.78 | 4.84 | 4.82 | -0.62% | 17,988 |
| Aug 24, 2026 | 4.83 | 4.89 | 4.82 | 4.87 | 4.85 | 0.83% | 30,780 |
| Aug 21, 2026 | 4.83 | 4.87 | 4.80 | 4.83 | 4.81 | -1.08% | 51,870 |
| Aug 20, 2026 | 4.77 | 4.91 | 4.77 | 4.88 | 4.86 | 1.19% | 18,607 |
| Aug 19, 2026 | 4.70 | 4.84 | 4.70 | 4.84 | 4.80 | 2.00% | 50,063 |
| Aug 18, 2026 | 4.78 | 4.78 | 4.69 | 4.74 | 4.71 | -0.21% | 17,539 |
| Aug 17, 2026 | 4.73 | 4.78 | 4.68 | 4.75 | 4.72 | 0.07% | 50,195 |
| Aug 14, 2026 | 4.76 | 4.79 | 4.69 | 4.75 | 4.72 | -0.98% | 34,444 |