Fortitude Gold Corporation (FTCO)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 4.7400 | 4.8600 | 4.6900 | 4.8500 | 4.8500 | 32,100 |
| May 10, 2024 | 4.6100 | 4.7900 | 4.6000 | 4.7900 | 4.7900 | 72,100 |
| May 09, 2024 | 4.8500 | 4.9000 | 4.5800 | 4.5900 | 4.5900 | 76,500 |
| May 08, 2024 | 4.8400 | 4.8500 | 4.7500 | 4.8500 | 4.8500 | 28,200 |
| May 07, 2024 | 4.8000 | 4.8700 | 4.7300 | 4.7590 | 4.7590 | 80,500 |
| May 06, 2024 | 4.9500 | 4.9600 | 4.7700 | 4.8500 | 4.8500 | 59,600 |
| May 03, 2024 | 4.9700 | 4.9700 | 4.8100 | 4.9200 | 4.9200 | 57,400 |
| May 02, 2024 | 4.9800 | 4.9800 | 4.8500 | 4.8900 | 4.8900 | 18,700 |
| May 01, 2024 | 4.9500 | 5.0000 | 4.9000 | 4.9400 | 4.9400 | 28,700 |
| Apr 30, 2024 | 4.8500 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 23,300 |
| Apr 29, 2024 | 5.1000 | 5.1600 | 4.8900 | 4.9400 | 4.9400 | 32,200 |
| Apr 26, 2024 | 5.1200 | 5.1200 | 5.0000 | 5.0100 | 5.0100 | 31,100 |
| Apr 25, 2024 | 5.0800 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 30,400 |
| Apr 24, 2024 | 4.9800 | 5.1600 | 4.9430 | 5.0100 | 5.0100 | 32,300 |
| Apr 23, 2024 | 4.9700 | 5.0000 | 4.8700 | 4.9800 | 4.9800 | 27,500 |
| Apr 22, 2024 | 4.6000 | 4.9900 | 4.5500 | 4.9100 | 4.9100 | 68,300 |
| Apr 19, 2024 | 4.6600 | 4.7200 | 4.5600 | 4.6300 | 4.6300 | 39,400 |
| Apr 18, 2024 | 4.8800 | 5.0100 | 4.5800 | 4.6400 | 4.6400 | 45,100 |
| Apr 18, 2024 | 0.04 Dividend | |||||
| Apr 17, 2024 | 4.6000 | 5.1000 | 4.6000 | 4.9510 | 4.9110 | 109,800 |
| Apr 16, 2024 | 4.9400 | 4.9800 | 4.5400 | 4.5600 | 4.5232 | 208,700 |
| Apr 15, 2024 | 4.9900 | 5.0070 | 4.9100 | 4.9670 | 4.9269 | 54,200 |
| Apr 12, 2024 | 5.3000 | 5.3000 | 4.9100 | 5.0000 | 4.9596 | 359,700 |
| Apr 11, 2024 | 5.3200 | 5.3300 | 5.2300 | 5.2600 | 5.2175 | 59,600 |
| Apr 10, 2024 | 5.2700 | 5.3600 | 5.2600 | 5.2900 | 5.2473 | 41,500 |
| Apr 09, 2024 | 5.3100 | 5.3100 | 5.2100 | 5.2600 | 5.2175 | 84,600 |
| Apr 08, 2024 | 5.4300 | 5.4500 | 5.2600 | 5.2800 | 5.2373 | 65,100 |
| Apr 05, 2024 | 5.2200 | 5.4300 | 5.2200 | 5.4300 | 5.3861 | 110,900 |
| Apr 04, 2024 | 5.2500 | 5.3500 | 5.2100 | 5.2800 | 5.2373 | 108,300 |
| Apr 03, 2024 | 5.2100 | 5.3500 | 5.1670 | 5.2000 | 5.1580 | 87,300 |
| Apr 02, 2024 | 5.4300 | 5.4300 | 5.1500 | 5.1900 | 5.1481 | 70,100 |
| Apr 01, 2024 | 5.4000 | 5.6000 | 5.2500 | 5.3050 | 5.2621 | 119,700 |
| Mar 28, 2024 | 5.2300 | 5.6400 | 5.2300 | 5.4600 | 5.4159 | 84,100 |
| Mar 27, 2024 | 5.1600 | 5.3100 | 5.1600 | 5.2200 | 5.1778 | 27,200 |
| Mar 26, 2024 | 5.3720 | 5.4350 | 5.1450 | 5.2200 | 5.1778 | 57,800 |
| Mar 25, 2024 | 5.6200 | 5.7000 | 5.3100 | 5.3300 | 5.2869 | 90,900 |
| Mar 22, 2024 | 5.7200 | 5.7900 | 5.6100 | 5.6300 | 5.5845 | 34,400 |
| Mar 21, 2024 | 5.5600 | 5.8000 | 5.5600 | 5.7700 | 5.7234 | 59,900 |
| Mar 20, 2024 | 5.6100 | 5.7500 | 5.4100 | 5.6500 | 5.6044 | 108,600 |
| Mar 19, 2024 | 5.4700 | 5.6200 | 5.4600 | 5.5800 | 5.5349 | 51,200 |
| Mar 18, 2024 | 5.3400 | 5.6000 | 5.3040 | 5.5500 | 5.5052 | 89,700 |
| Mar 18, 2024 | 0.04 Dividend | |||||
| Mar 15, 2024 | 5.3800 | 5.4800 | 5.3300 | 5.4180 | 5.3346 | 43,000 |
| Mar 14, 2024 | 5.4200 | 5.4200 | 5.2800 | 5.4000 | 5.3168 | 57,100 |
| Mar 13, 2024 | 5.1700 | 5.4000 | 5.1500 | 5.3900 | 5.3070 | 94,000 |
| Mar 12, 2024 | 4.9300 | 5.1800 | 4.8700 | 5.1500 | 5.0707 | 90,300 |
| Mar 11, 2024 | 4.3900 | 4.9600 | 4.3600 | 4.8000 | 4.7261 | 165,900 |
| Mar 08, 2024 | 4.3800 | 4.3900 | 4.3400 | 4.3850 | 4.3175 | 82,800 |
| Mar 07, 2024 | 4.4300 | 4.4300 | 4.2800 | 4.3800 | 4.3125 | 136,000 |
| Mar 06, 2024 | 4.4100 | 4.4700 | 4.3300 | 4.3900 | 4.3224 | 116,200 |
| Mar 05, 2024 | 4.4440 | 4.4600 | 4.3200 | 4.4100 | 4.3421 | 138,200 |
| Mar 04, 2024 | 4.4500 | 4.4900 | 4.4000 | 4.4500 | 4.3815 | 163,000 |
| Mar 01, 2024 | 4.4300 | 4.5400 | 4.3700 | 4.4500 | 4.3815 | 122,900 |
| Feb 29, 2024 | 4.4500 | 4.4900 | 4.3300 | 4.4400 | 4.3716 | 179,600 |
| Feb 28, 2024 | 4.5400 | 4.5500 | 4.3800 | 4.5100 | 4.4405 | 194,400 |
| Feb 27, 2024 | 4.5800 | 4.5800 | 4.3800 | 4.4700 | 4.4012 | 94,800 |
| Feb 26, 2024 | 4.4900 | 4.6400 | 4.3200 | 4.5900 | 4.5193 | 161,900 |
| Feb 23, 2024 | 4.4800 | 4.5000 | 4.4100 | 4.4900 | 4.4208 | 70,600 |
| Feb 22, 2024 | 4.4950 | 4.5100 | 4.4300 | 4.4900 | 4.4208 | 60,700 |
| Feb 21, 2024 | 4.5600 | 4.5600 | 4.4600 | 4.4950 | 4.4258 | 93,400 |
| Feb 20, 2024 | 4.6700 | 4.7000 | 4.4700 | 4.5500 | 4.4799 | 159,500 |
| Feb 16, 2024 | 4.7900 | 4.8500 | 4.5700 | 4.6900 | 4.6178 | 67,700 |
| Feb 16, 2024 | 0.04 Dividend | |||||
| Feb 15, 2024 | 4.7900 | 4.8700 | 4.7170 | 4.7700 | 4.6571 | 60,000 |
| Feb 14, 2024 | 4.7500 | 4.8900 | 4.6800 | 4.7990 | 4.6855 | 62,400 |
| Feb 13, 2024 | 4.9300 | 4.9400 | 4.6700 | 4.7220 | 4.6103 | 50,800 |
| Feb 12, 2024 | 4.6500 | 5.0000 | 4.6500 | 4.7600 | 4.6474 | 101,000 |
| Feb 09, 2024 | 4.5900 | 4.6400 | 4.3710 | 4.6400 | 4.5302 | 214,600 |
| Feb 08, 2024 | 4.7500 | 4.7500 | 4.3800 | 4.6200 | 4.5107 | 143,400 |
| Feb 07, 2024 | 4.8400 | 4.9500 | 4.5900 | 4.7300 | 4.6181 | 92,700 |
| Feb 06, 2024 | 4.5100 | 4.9600 | 4.2280 | 4.8400 | 4.7255 | 362,200 |
| Feb 05, 2024 | 5.1200 | 5.1600 | 3.6100 | 4.5900 | 4.4814 | 692,400 |
| Feb 02, 2024 | 5.2900 | 5.2900 | 5.1100 | 5.1200 | 4.9989 | 313,700 |
| Feb 01, 2024 | 5.8100 | 5.8100 | 5.0100 | 5.3800 | 5.2527 | 449,900 |
| Jan 31, 2024 | 5.9600 | 5.9600 | 5.7900 | 5.8450 | 5.7067 | 153,400 |
| Jan 30, 2024 | 5.9700 | 5.9800 | 5.9300 | 5.9600 | 5.8190 | 46,700 |
| Jan 29, 2024 | 5.9900 | 5.9900 | 5.9500 | 5.9800 | 5.8385 | 36,200 |
| Jan 26, 2024 | 5.9900 | 6.0000 | 5.9000 | 5.9800 | 5.8385 | 57,900 |
| Jan 25, 2024 | 5.9900 | 6.0000 | 5.9040 | 5.9700 | 5.8288 | 91,900 |
| Jan 24, 2024 | 6.0500 | 6.0500 | 5.9600 | 5.9800 | 5.8385 | 59,300 |
| Jan 23, 2024 | 6.0000 | 6.1000 | 6.0000 | 6.0400 | 5.8971 | 70,400 |
| Jan 22, 2024 | 6.0900 | 6.1000 | 6.0000 | 6.0800 | 5.9362 | 63,200 |
| Jan 19, 2024 | 6.1000 | 6.1800 | 6.0400 | 6.1000 | 5.9557 | 52,700 |
| Jan 18, 2024 | 6.2500 | 6.2500 | 6.0700 | 6.1000 | 5.9557 | 82,800 |
| Jan 18, 2024 | 0.04 Dividend | |||||
| Jan 17, 2024 | 6.2500 | 6.3900 | 6.2200 | 6.2600 | 6.0728 | 54,300 |
| Jan 16, 2024 | 6.2000 | 6.5000 | 6.1700 | 6.2500 | 6.0631 | 170,800 |
| Jan 12, 2024 | 6.1900 | 6.2400 | 6.1700 | 6.2000 | 6.0146 | 41,300 |
| Jan 11, 2024 | 6.1700 | 6.2000 | 6.1400 | 6.1800 | 5.9952 | 21,100 |
| Jan 10, 2024 | 6.1700 | 6.1950 | 6.1300 | 6.1700 | 5.9855 | 42,100 |
| Jan 09, 2024 | 6.1600 | 6.1700 | 6.0900 | 6.1700 | 5.9855 | 37,500 |
| Jan 08, 2024 | 6.0600 | 6.1600 | 6.0200 | 6.1100 | 5.9273 | 77,300 |
| Jan 05, 2024 | 6.0300 | 6.0900 | 6.0100 | 6.0200 | 5.8400 | 25,300 |
| Jan 04, 2024 | 6.0200 | 6.1230 | 5.9600 | 6.0950 | 5.9128 | 96,300 |
| Jan 03, 2024 | 6.0000 | 6.0800 | 5.9850 | 6.0200 | 5.8400 | 31,400 |
| Jan 02, 2024 | 5.9700 | 6.1100 | 5.9700 | 6.0700 | 5.8885 | 77,800 |
| Dec 29, 2023 | 6.0700 | 6.1300 | 5.9300 | 5.9600 | 5.7818 | 77,400 |
| Dec 28, 2023 | 5.9900 | 6.0700 | 5.9000 | 6.0300 | 5.8497 | 128,200 |
| Dec 27, 2023 | 6.0700 | 6.1000 | 6.0000 | 6.0340 | 5.8536 | 46,100 |
| Dec 26, 2023 | 6.0500 | 6.1000 | 5.9700 | 6.0700 | 5.8885 | 92,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.