Scarica l'app Stockscreener
5.1975
1.00%
-0.0525
Dopo l'orario di chiusura:
5.36
0.1625
+3.13%
Storico Dei Prezzi Delle Azioni Di Fortitude Gold Corp Com (FTCO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-27 | $5.23 | $5.18 | $0.05 | 46,314.0 | -1.00% |
| 2024-11-26 | $5.30 | $5.22 | $0.08 | 12,292.0 | -0.94% |
| 2024-11-25 | $5.45 | $5.25 | $0.20 | 54,890.0 | -2.75% |
| 2024-11-22 | $5.54 | $5.42 | $0.115 | 41,982.0 | -2.29% |
| 2024-11-21 | $5.64 | $5.54 | $0.10 | 13,829.0 | +0.22% |
| 2024-11-20 | $5.70 | $5.52 | $0.18 | 19,650.0 | -2.20% |
| 2024-11-19 | $5.73 | $5.51 | $0.22 | 73,651.0 | +0.71% |
| 2024-11-18 | $5.66 | $5.40 | $0.26 | 88,156.0 | +5.17% |
| 2024-11-15 | $5.44 | $5.30 | $0.14 | 39,776.0 | +0.61% |
| 2024-11-14 | $5.46 | $5.31 | $0.15 | 37,830.0 | -2.73% |
| 2024-11-13 | $5.59 | $5.37 | $0.22 | 66,535.0 | -1.79% |
| 2024-11-12 | $5.70 | $5.46 | $0.2375 | 40,620.0 | -1.24% |
| 2024-11-11 | $5.73 | $5.60 | $0.13 | 65,734.0 | +0.67% |
| 2024-11-08 | $5.65 | $5.45 | $0.20 | 72,873.0 | +3.40% |
| 2024-11-07 | $5.50 | $5.40 | $0.10 | 34,584.0 | +0.51% |
| 2024-11-06 | $5.49 | $5.19 | $0.30 | 95,573.0 | +2.27% |
| 2024-11-05 | $5.39 | $5.26 | $0.13 | 29,626.0 | -2.22% |
| 2024-11-04 | $5.50 | $5.35 | $0.15 | 31,101.0 | -1.56% |
| 2024-11-01 | $5.54 | $5.42 | $0.12 | 68,827.0 | +0.66% |
| 2024-10-31 | $5.49 | $5.44 | $0.05 | 28,687.0 | -0.36% |
| 2024-10-30 | $5.49 | $5.34 | $0.1475 | 50,807.0 | +2.33% |
Fortitude Gold Corp Com Stock (FTCO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Fortitude Gold Corp Com nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FTCO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Fortitude Gold Corp Com fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Fortitude Gold Corp Com Storia dei prezzi delle azioni (FTCO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $5.73 | $5.18 | $0.55 | 980,162.0 | -4.81% |
| 2024-10 | $5.58 | $5.00 | $0.58 | 1,120,643.0 | +6.85% |
| 2024-09 | $5.35 | $4.29 | $1.06 | 1,687,783.0 | +16.67% |
| 2024-08 | $4.70 | $4.31 | $0.3875 | 823,851.0 | -5.60% |
| 2024-07 | $4.97 | $4.21 | $0.76 | 931,438.0 | +6.91% |
| 2024-06 | $5.00 | $4.15 | $0.85 | 978,777.0 | -13.20% |
| 2024-05 | $5.11 | $4.58 | $0.53 | 984,967.0 | +2.04% |
| 2024-04 | $5.60 | $4.54 | $1.06 | 1,808,998.0 | -10.26% |
| 2024-03 | $5.80 | $4.28 | $1.52 | 1,814,410.0 | +22.97% |
| 2024-02 | $5.81 | $3.61 | $2.20 | 3,625,645.0 | -24.04% |
| 2024-01 | $6.50 | $5.79 | $0.71 | 1,389,633.0 | -1.93% |
Fortitude Gold Corp Com Storia dei prezzi delle azioni (FTCO) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $6.22 | $5.90 | $0.32 | 1,251,362.0 | -1.81% |
| 2023-11 | $6.19 | $5.95 | $0.24 | 1,088,458.0 | +2.88% |
| 2023-10 | $6.23 | $5.76 | $0.47 | 831,264.0 | -1.34% |
| 2023-09 | $6.15 | $5.78 | $0.37 | 680,666.0 | -1.64% |
| 2023-08 | $6.55 | $5.97 | $0.58 | 1,149,105.0 | -6.89% |
| 2023-07 | $6.65 | $6.12 | $0.53 | 821,325.0 | +3.98% |
| 2023-06 | $7.10 | $6.04 | $1.06 | 1,163,156.0 | -9.05% |
| 2023-05 | $7.36 | $6.76 | $0.6025 | 927,211.0 | +0.22% |
| 2023-04 | $7.21 | $6.67 | $0.54 | 1,091,390.0 | -3.37% |
| 2023-03 | $7.41 | $6.00 | $1.41 | 1,966,584.0 | +13.54% |
| 2023-02 | $6.68 | $5.82 | $0.865 | 725,713.0 | -1.88% |
| 2023-01 | $6.70 | $5.51 | $1.19 | 892,743.0 | +16.15% |
Fortitude Gold Corp Com Storia dei prezzi delle azioni (FTCO) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $5.85 | $5.41 | $0.44 | 733,540.0 | -2.48% |
| 2022-11 | $5.74 | $5.27 | $0.47 | 706,283.0 | +0.89% |
| 2022-10 | $5.97 | $5.40 | $0.57 | 530,174.0 | +1.27% |
| 2022-09 | $6.15 | $5.40 | $0.75 | 859,418.0 | -8.29% |
| 2022-08 | $7.00 | $6.02 | $0.98 | 639,838.0 | -0.33% |
| 2022-07 | $6.19 | $5.89 | $0.30 | 167,704.0 | -15.15% |
| 2022-05 | $7.20 | $6.90 | $0.30 | 55,122.0 | +0.00% |
2.52%
0.85%
Capitalizzazione:
|
Volume (24 ore):