Fortitude Gold Corporation (FTCO)
OTCMKTS
· Delayed Price · Currency is USD
3.020
+0.030 (1.00%)
May 13, 2025, 4:00 PM EDT
Fortitude Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 2.98 | 3.04 | 2.93 | 3.02 | 3.02 | 1.00% | 52,746 |
| May 12, 2025 | 3.02 | 3.15 | 2.85 | 2.99 | 2.99 | -3.55% | 260,822 |
| May 9, 2025 | 3.12 | 3.15 | 3.06 | 3.10 | 3.10 | -0.96% | 72,253 |
| May 8, 2025 | 3.19 | 3.24 | 3.08 | 3.13 | 3.13 | -2.19% | 70,529 |
| May 7, 2025 | 3.13 | 3.31 | 3.11 | 3.20 | 3.20 | 2.56% | 84,413 |
| May 6, 2025 | 3.24 | 3.30 | 3.03 | 3.12 | 3.12 | -3.70% | 206,224 |
| May 5, 2025 | 3.40 | 3.45 | 3.23 | 3.24 | 3.24 | -5.54% | 49,103 |
| May 2, 2025 | 3.50 | 3.59 | 3.36 | 3.43 | 3.43 | -3.92% | 103,211 |
| May 1, 2025 | 3.51 | 3.60 | 3.51 | 3.57 | 3.57 | 2.88% | 56,829 |
| Apr 30, 2025 | 3.24 | 3.47 | 3.24 | 3.47 | 3.47 | 6.44% | 84,848 |
| Apr 29, 2025 | 3.30 | 3.35 | 3.25 | 3.26 | 3.26 | -1.21% | 63,983 |
| Apr 28, 2025 | 3.23 | 3.33 | 3.23 | 3.30 | 3.30 | 1.23% | 56,055 |
| Apr 25, 2025 | 3.23 | 3.31 | 3.19 | 3.26 | 3.26 | -0.31% | 126,781 |
| Apr 24, 2025 | 3.28 | 3.28 | 3.18 | 3.27 | 3.27 | 0.62% | 73,608 |
| Apr 23, 2025 | 3.24 | 3.30 | 3.15 | 3.25 | 3.25 | 0.62% | 146,085 |
| Apr 22, 2025 | 3.15 | 3.34 | 3.14 | 3.23 | 3.23 | -1.70% | 178,593 |
| Apr 21, 2025 | 3.61 | 3.70 | 3.21 | 3.29 | 3.29 | -10.95% | 318,258 |
| Apr 17, 2025 | 3.79 | 3.90 | 3.62 | 3.69 | 3.65 | -6.77% | 372,515 |
| Apr 16, 2025 | 4.12 | 4.20 | 3.36 | 3.96 | 3.91 | -19.96% | 785,832 |
| Apr 15, 2025 | 4.99 | 5.03 | 4.77 | 4.95 | 4.89 | 0.71% | 134,442 |
| Apr 14, 2025 | 5.04 | 5.05 | 4.89 | 4.91 | 4.85 | -2.77% | 125,887 |
| Apr 11, 2025 | 5.04 | 5.05 | 5.01 | 5.05 | 4.99 | 0.40% | 59,333 |
| Apr 10, 2025 | 5.01 | 5.07 | 5.00 | 5.03 | 4.97 | 1.62% | 45,923 |
| Apr 9, 2025 | 4.70 | 4.99 | 4.57 | 4.95 | 4.89 | 4.21% | 38,804 |
| Apr 8, 2025 | 4.90 | 5.10 | 4.62 | 4.75 | 4.69 | -2.86% | 122,061 |
| Apr 7, 2025 | 4.70 | 4.94 | 4.57 | 4.89 | 4.83 | 2.99% | 45,328 |
| Apr 4, 2025 | 4.92 | 5.02 | 4.69 | 4.75 | 4.69 | -5.98% | 93,533 |
| Apr 3, 2025 | 4.84 | 5.06 | 4.84 | 5.05 | 4.99 | 1.47% | 29,014 |
| Apr 2, 2025 | 5.00 | 5.07 | 4.91 | 4.98 | 4.92 | 0.89% | 37,213 |
| Apr 1, 2025 | 5.00 | 5.03 | 4.87 | 4.93 | 4.87 | 0.84% | 48,038 |
| Mar 31, 2025 | 5.00 | 5.09 | 4.84 | 4.89 | 4.83 | -1.77% | 87,467 |
| Mar 28, 2025 | 4.99 | 5.04 | 4.87 | 4.98 | 4.92 | 2.26% | 58,815 |
| Mar 27, 2025 | 4.98 | 5.03 | 4.87 | 4.87 | 4.81 | -1.62% | 86,498 |
| Mar 26, 2025 | 5.06 | 5.14 | 4.95 | 4.95 | 4.89 | -3.13% | 64,231 |
| Mar 25, 2025 | 5.07 | 5.13 | 4.95 | 5.11 | 5.05 | 1.39% | 59,946 |
| Mar 24, 2025 | 5.25 | 5.28 | 4.98 | 5.04 | 4.98 | -2.14% | 93,949 |
| Mar 21, 2025 | 4.91 | 5.25 | 4.85 | 5.15 | 5.09 | 5.97% | 148,260 |
| Mar 20, 2025 | 4.96 | 4.96 | 4.85 | 4.86 | 4.80 | -2.80% | 24,357 |
| Mar 19, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 4.90 | 1.21% | 71,420 |
| Mar 18, 2025 | 4.88 | 4.98 | 4.88 | 4.94 | 4.84 | 1.02% | 110,938 |
| Mar 17, 2025 | 4.86 | 4.96 | 4.85 | 4.89 | 4.79 | 0.62% | 32,410 |
| Mar 14, 2025 | 4.97 | 4.98 | 4.82 | 4.86 | 4.76 | -1.22% | 69,892 |
| Mar 13, 2025 | 4.68 | 4.94 | 4.68 | 4.92 | 4.82 | 4.99% | 101,069 |
| Mar 12, 2025 | 4.60 | 4.69 | 4.58 | 4.69 | 4.59 | 0.99% | 56,894 |
| Mar 11, 2025 | 4.61 | 4.65 | 4.60 | 4.64 | 4.55 | 0.54% | 77,354 |
| Mar 10, 2025 | 4.76 | 4.76 | 4.60 | 4.62 | 4.52 | -3.65% | 110,443 |
| Mar 7, 2025 | 4.81 | 4.81 | 4.70 | 4.79 | 4.69 | -0.52% | 104,241 |
| Mar 6, 2025 | 4.84 | 4.86 | 4.65 | 4.82 | 4.72 | -0.72% | 107,490 |
| Mar 5, 2025 | 4.87 | 4.88 | 4.82 | 4.85 | 4.75 | -0.57% | 74,735 |
| Mar 4, 2025 | 4.93 | 5.03 | 4.85 | 4.88 | 4.78 | -0.04% | 130,777 |