Fortitude Gold Corporation (FTCO)
OTCMKTS
· Delayed Price · Currency is USD
4.080
-0.010 (-0.24%)
At close: Dec 5, 2025
Fortitude Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.09 | 4.10 | 4.05 | 4.08 | 4.08 | -0.24% | 45,615 |
| Dec 4, 2025 | 4.11 | 4.11 | 4.05 | 4.09 | 4.09 | -0.44% | 57,372 |
| Dec 3, 2025 | 4.10 | 4.12 | 4.04 | 4.11 | 4.11 | -0.15% | 51,670 |
| Dec 2, 2025 | 4.06 | 4.12 | 4.05 | 4.11 | 4.11 | -0.10% | 29,542 |
| Dec 1, 2025 | 4.08 | 4.15 | 4.03 | 4.12 | 4.12 | -0.24% | 55,446 |
| Nov 28, 2025 | 4.07 | 4.19 | 4.07 | 4.13 | 4.13 | 1.13% | 43,627 |
| Nov 26, 2025 | 4.14 | 4.17 | 4.05 | 4.08 | 4.08 | -0.68% | 55,621 |
| Nov 25, 2025 | 4.15 | 4.17 | 4.06 | 4.11 | 4.11 | 0.24% | 57,783 |
| Nov 24, 2025 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -0.49% | 15,692 |
| Nov 21, 2025 | 4.14 | 4.20 | 4.06 | 4.12 | 4.12 | -2.04% | 74,994 |
| Nov 20, 2025 | 4.24 | 4.30 | 4.14 | 4.21 | 4.21 | -2.64% | 18,338 |
| Nov 19, 2025 | 4.26 | 4.33 | 4.22 | 4.32 | 4.31 | 0.47% | 17,644 |
| Nov 18, 2025 | 4.30 | 4.33 | 4.26 | 4.30 | 4.29 | -0.23% | 16,650 |
| Nov 17, 2025 | 4.44 | 4.44 | 4.30 | 4.31 | 4.30 | -3.19% | 19,179 |
| Nov 14, 2025 | 4.24 | 4.58 | 4.23 | 4.45 | 4.44 | 6.00% | 70,225 |
| Nov 13, 2025 | 4.15 | 4.23 | 4.14 | 4.20 | 4.19 | 1.20% | 30,685 |
| Nov 12, 2025 | 4.19 | 4.24 | 4.14 | 4.15 | 4.14 | -0.91% | 83,783 |
| Nov 11, 2025 | 4.31 | 4.31 | 4.12 | 4.19 | 4.18 | -2.15% | 7,422 |
| Nov 10, 2025 | 4.08 | 4.28 | 4.04 | 4.28 | 4.27 | 5.42% | 35,199 |
| Nov 7, 2025 | 4.14 | 4.14 | 4.01 | 4.06 | 4.05 | -1.93% | 28,541 |
| Nov 6, 2025 | 4.05 | 4.14 | 4.05 | 4.14 | 4.13 | 1.47% | 14,881 |
| Nov 5, 2025 | 4.09 | 4.20 | 4.05 | 4.08 | 4.07 | 1.24% | 36,017 |
| Nov 4, 2025 | 4.17 | 4.17 | 3.88 | 4.03 | 4.02 | -3.36% | 131,221 |
| Nov 3, 2025 | 4.35 | 4.35 | 4.17 | 4.17 | 4.16 | -2.80% | 46,972 |
| Oct 31, 2025 | 4.47 | 4.47 | 4.29 | 4.29 | 4.28 | -3.38% | 26,277 |
| Oct 30, 2025 | 4.43 | 4.48 | 4.38 | 4.44 | 4.43 | -0.29% | 30,594 |
| Oct 29, 2025 | 4.46 | 4.50 | 4.45 | 4.45 | 4.44 | 0.04% | 15,378 |
| Oct 28, 2025 | 4.51 | 4.52 | 4.44 | 4.45 | 4.44 | -2.60% | 23,778 |
| Oct 27, 2025 | 4.50 | 4.57 | 4.47 | 4.57 | 4.56 | 1.56% | 35,183 |
| Oct 24, 2025 | 4.50 | 4.58 | 4.46 | 4.50 | 4.49 | -0.84% | 25,029 |
| Oct 23, 2025 | 4.56 | 4.61 | 4.53 | 4.54 | 4.53 | -0.15% | 34,079 |
| Oct 22, 2025 | 4.51 | 4.59 | 4.49 | 4.55 | 4.53 | 0.55% | 40,694 |
| Oct 21, 2025 | 4.71 | 4.71 | 4.49 | 4.52 | 4.51 | -4.84% | 134,170 |
| Oct 20, 2025 | 4.55 | 4.79 | 4.55 | 4.75 | 4.74 | 1.06% | 63,032 |
| Oct 17, 2025 | 4.60 | 4.70 | 4.54 | 4.70 | 4.68 | -0.42% | 49,590 |
| Oct 16, 2025 | 4.70 | 4.75 | 4.70 | 4.72 | 4.70 | 0.43% | 68,224 |
| Oct 15, 2025 | 4.56 | 4.73 | 4.56 | 4.70 | 4.68 | 3.00% | 77,244 |
| Oct 14, 2025 | 4.77 | 4.80 | 4.51 | 4.56 | 4.54 | -4.54% | 341,606 |
| Oct 13, 2025 | 4.71 | 4.80 | 4.70 | 4.78 | 4.76 | 1.49% | 56,880 |
| Oct 10, 2025 | 4.80 | 4.80 | 4.63 | 4.71 | 4.69 | 0.23% | 101,828 |
| Oct 9, 2025 | 4.79 | 4.80 | 4.61 | 4.70 | 4.68 | -1.30% | 69,472 |
| Oct 8, 2025 | 4.43 | 4.95 | 4.43 | 4.76 | 4.74 | 8.45% | 230,485 |
| Oct 7, 2025 | 4.43 | 4.48 | 4.33 | 4.39 | 4.37 | -1.35% | 92,492 |
| Oct 6, 2025 | 4.41 | 4.49 | 4.36 | 4.45 | 4.43 | 1.37% | 119,447 |
| Oct 3, 2025 | 4.42 | 4.42 | 4.38 | 4.39 | 4.37 | -0.68% | 21,444 |
| Oct 2, 2025 | 4.41 | 4.49 | 4.33 | 4.42 | 4.40 | -0.23% | 22,772 |
| Oct 1, 2025 | 4.36 | 4.44 | 4.33 | 4.43 | 4.41 | 1.61% | 36,137 |
| Sep 30, 2025 | 4.39 | 4.50 | 4.34 | 4.36 | 4.34 | -0.46% | 90,839 |
| Sep 29, 2025 | 4.38 | 4.39 | 4.00 | 4.38 | 4.36 | - | 145,500 |
| Sep 26, 2025 | 4.31 | 4.41 | 4.31 | 4.38 | 4.36 | 0.46% | 17,976 |