Get the Stockscreener App
5.09
0.79%
0.04
Fortitude Gold Corp Com Stock (FTCO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2024 | $5.14 | $5.06 | $0.08 | 41,872.0 | +0.79% |
| Sep 24, 2024 | $5.25 | $5.03 | $0.225 | 151,086.0 | +0.40% |
| Sep 23, 2024 | $5.28 | $4.88 | $0.40 | 144,847.0 | -4.01% |
| Sep 20, 2024 | $5.35 | $5.00 | $0.35 | 136,720.0 | +3.15% |
| Sep 19, 2024 | $5.25 | $4.97 | $0.28 | 481,168.0 | +11.65% |
| Sep 18, 2024 | $4.55 | $4.44 | $0.11 | 68,656.0 | +1.11% |
| Sep 17, 2024 | $4.54 | $4.48 | $0.0575 | 36,172.0 | +0.22% |
| Sep 16, 2024 | $4.52 | $4.40 | $0.12 | 43,107.0 | +1.13% |
| Sep 13, 2024 | $4.45 | $4.40 | $0.05 | 27,365.0 | +0.91% |
| Sep 12, 2024 | $4.43 | $4.36 | $0.07 | 31,224.0 | +1.15% |
| Sep 11, 2024 | $4.35 | $4.30 | $0.05 | 37,889.0 | +0.93% |
| Sep 10, 2024 | $4.45 | $4.31 | $0.14 | 24,623.0 | -0.92% |
| Sep 09, 2024 | $4.37 | $4.29 | $0.08 | 38,148.0 | +0.01% |
| Sep 06, 2024 | $4.40 | $4.30 | $0.10 | 89,838.0 | +0.68% |
| Sep 05, 2024 | $4.38 | $4.30 | $0.085 | 55,288.0 | -1.82% |
| Sep 04, 2024 | $4.44 | $4.33 | $0.11 | 34,155.0 | +0.23% |
| Sep 03, 2024 | $4.47 | $4.33 | $0.14 | 37,658.0 | +0.23% |
| Aug 30, 2024 | $4.45 | $4.32 | $0.13 | 52,451.0 | +0.44% |
| Aug 29, 2024 | $4.44 | $4.31 | $0.1275 | 37,076.0 | -0.89% |
| Aug 28, 2024 | $4.44 | $4.33 | $0.11 | 32,737.0 | +0.23% |
| Aug 27, 2024 | $4.39 | $4.32 | $0.07 | 41,501.0 | +0.00% |
Fortitude Gold Corp Com Stock (FTCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fortitude Gold Corp Com stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fortitude Gold Corp Com stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fortitude Gold Corp Com Stock (FTCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $5.35 | $4.29 | $1.06 | 1,479,816.0 | +16.21% |
| Aug, 2024 | $4.70 | $4.31 | $0.3875 | 823,851.0 | -5.60% |
| Jul, 2024 | $4.97 | $4.21 | $0.76 | 931,438.0 | +6.91% |
| Jun, 2024 | $5.00 | $4.15 | $0.85 | 978,777.0 | -13.20% |
| May, 2024 | $5.11 | $4.58 | $0.53 | 984,967.0 | +2.04% |
| Apr, 2024 | $5.60 | $4.54 | $1.06 | 1,808,998.0 | -10.26% |
| Mar, 2024 | $5.80 | $4.28 | $1.52 | 1,814,410.0 | +22.97% |
| Feb, 2024 | $5.81 | $3.61 | $2.20 | 3,625,645.0 | -24.04% |
| Jan, 2024 | $6.50 | $5.79 | $0.71 | 1,389,633.0 | -1.93% |
Fortitude Gold Corp Com Stock (FTCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.22 | $5.90 | $0.32 | 1,251,362.0 | -1.81% |
| Nov, 2023 | $6.19 | $5.95 | $0.24 | 1,088,458.0 | +2.88% |
| Oct, 2023 | $6.23 | $5.76 | $0.47 | 831,264.0 | -1.34% |
| Sep, 2023 | $6.15 | $5.78 | $0.37 | 680,666.0 | -1.64% |
| Aug, 2023 | $6.55 | $5.97 | $0.58 | 1,149,105.0 | -6.89% |
| Jul, 2023 | $6.65 | $6.12 | $0.53 | 821,325.0 | +3.98% |
| Jun, 2023 | $7.10 | $6.04 | $1.06 | 1,163,156.0 | -9.05% |
| May, 2023 | $7.36 | $6.76 | $0.6025 | 927,211.0 | +0.22% |
| Apr, 2023 | $7.21 | $6.67 | $0.54 | 1,091,390.0 | -3.37% |
| Mar, 2023 | $7.41 | $6.00 | $1.41 | 1,966,584.0 | +13.54% |
| Feb, 2023 | $6.68 | $5.82 | $0.865 | 725,713.0 | -1.88% |
| Jan, 2023 | $6.70 | $5.51 | $1.19 | 892,743.0 | +16.15% |
Fortitude Gold Corp Com Stock (FTCO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.85 | $5.41 | $0.44 | 733,540.0 | -2.48% |
| Nov, 2022 | $5.74 | $5.27 | $0.47 | 706,283.0 | +0.89% |
| Oct, 2022 | $5.97 | $5.40 | $0.57 | 530,174.0 | +1.27% |
| Sep, 2022 | $6.15 | $5.40 | $0.75 | 859,418.0 | -8.29% |
| Aug, 2022 | $7.00 | $6.02 | $0.98 | 639,838.0 | -0.33% |
| Jul, 2022 | $6.19 | $5.89 | $0.30 | 167,704.0 | -15.15% |
| May, 2022 | $7.20 | $6.90 | $0.30 | 55,122.0 | +0.00% |
0.97%
Cap:
|
Volume (24h):