tiprankstipranks
Fortitude Gold Corp. (FTCO)
OTHER OTC:FTCO
US Market
FTCO
Fortitude Gold Corp.
RESEARCH TOOLSreports

Fortitude Gold Corp. (FTCO) Historical Prices

113 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
5.05
5.14
4.81
4.88
4.88
-3.17%
77,278
1.05
Apr 07, 2026
5.03
5.04
5.00
5.04
5.04
-0.43%
19,945
0.27
Apr 06, 2026
5.01
5.09
5.00
5.06
5.06
+0.64%
45,093
0.59
Apr 03, 2026
4.95
5.10
4.82
5.03
5.03
0.00%
0
0.00
Apr 02, 2026
4.95
5.10
4.82
5.03
5.03
+1.00%
28,224
0.34
Apr 01, 2026
5.01
5.12
4.90
4.98
4.98
+0.40%
62,318
0.75
Mar 31, 2026
5.03
5.17
4.80
4.96
4.96
-0.80%
30,164
0.36
Mar 30, 2026
4.94
5.05
4.94
5.00
5.00
+1.21%
25,897
0.31
Mar 27, 2026
4.93
4.95
4.82
4.94
4.94
-0.20%
41,817
0.49
Mar 26, 2026
5.00
5.10
4.81
4.95
4.95
-2.75%
35,009
0.40
Mar 25, 2026
5.05
5.10
5.00
5.09
5.09
+1.80%
32,342
0.37
Mar 24, 2026
4.89
5.09
4.65
5.00
5.00
+4.49%
32,491
0.37
Mar 23, 2026
4.65
4.90
4.65
4.79
4.79
-0.31%
48,661
0.56
Mar 20, 2026
5.00
5.05
4.66
4.80
4.80
-2.81%
117,727
1.35
Mar 19, 2026
5.04
5.10
4.83
4.95
4.94
-5.18%
61,605
0.68
Mar 18, 2026
5.40
5.40
5.00
5.22
5.21
-3.34%
75,106
0.81
Mar 17, 2026
5.25
5.42
5.25
5.40
5.39
+2.86%
55,740
0.60
Mar 16, 2026
5.17
5.39
5.06
5.25
5.24
+1.35%
50,624
0.54
Mar 13, 2026
5.44
5.50
5.18
5.18
5.17
-5.64%
111,064
1.20
Mar 12, 2026
5.70
5.70
5.42
5.49
5.48
-1.44%
91,646
1.00
Mar 11, 2026
5.59
5.68
5.53
5.57
5.56
0.00%
78,466
0.86
Mar 10, 2026
5.60
5.70
5.57
5.57
5.56
-0.89%
66,651
0.73
Mar 09, 2026
5.61
5.68
5.55
5.62
5.61
-1.41%
15,589
0.17
Mar 06, 2026
5.65
5.78
5.56
5.70
5.69
+1.79%
77,537
0.83
Mar 05, 2026
5.79
5.79
5.50
5.60
5.59
-2.95%
49,488
0.53
Mar 04, 2026
5.79
5.85
5.77
5.77
5.76
-0.35%
64,887
0.70
Mar 03, 2026
5.75
5.80
5.50
5.79
5.78
-1.03%
96,407
1.04
Mar 02, 2026
5.35
5.94
5.35
5.85
5.84
+13.16%
307,706
3.47
Feb 27, 2026
5.35
5.55
5.15
5.17
5.16
-3.34%
102,818
1.18
Feb 26, 2026
5.50
5.54
5.30
5.35
5.34
-1.86%
54,641
0.62
Feb 25, 2026
5.37
5.49
5.27
5.45
5.44
+2.43%
35,796
0.41
Feb 24, 2026
5.24
5.37
5.17
5.32
5.31
-0.19%
36,206
0.42
Feb 23, 2026
5.38
5.39
5.26
5.33
5.32
+2.31%
61,610
0.71
Feb 20, 2026
5.30
5.32
5.16
5.21
5.20
-1.70%
90,985
1.05
Feb 19, 2026
5.45
5.45
5.11
5.30
5.29
-1.86%
81,325
0.95
Feb 18, 2026
5.35
5.44
5.30
5.40
5.39
+1.13%
27,694
0.32
Feb 17, 2026
5.33
5.45
5.12
5.35
5.33
0.00%
51,894
0.61
Feb 16, 2026
5.30
5.35
5.25
5.35
5.33
0.00%
0
0.00
Feb 13, 2026
5.30
5.35
5.25
5.35
5.33
+1.91%
57,089
0.67
Feb 12, 2026
5.52
5.52
5.23
5.25
5.23
-3.49%
61,246
0.72
Feb 11, 2026
5.49
5.52
5.35
5.44
5.42
+0.37%
59,148
0.70
Feb 10, 2026
5.61
5.70
5.32
5.42
5.40
-3.92%
77,516
0.92
Feb 09, 2026
5.50
5.64
5.30
5.64
5.62
+2.74%
21,112
0.25
Feb 06, 2026
5.41
5.60
5.26
5.49
5.47
+0.74%
42,243
0.50
Feb 05, 2026
5.55
5.60
5.39
5.45
5.43
-2.69%
23,857
0.28
Feb 04, 2026
5.70
5.70
5.52
5.60
5.58
-1.74%
33,910
0.40
Feb 03, 2026
5.58
5.70
5.57
5.70
5.68
+3.26%
20,080
0.24
Feb 02, 2026
5.48
5.95
5.44
5.52
5.50
+0.18%
66,884
0.80
Jan 30, 2026
5.86
5.87
5.28
5.51
5.49
-6.30%
228,925
2.78
Jan 29, 2026
5.93
6.10
5.79
5.88
5.86
-1.50%
188,882
2.36
Rows:
50