Get the Stockscreener App
3.01
4.75%
-0.15
Fortitude Gold Corp Com Stock (FTCO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2025 | $3.07 | $3.01 | $0.06 | 15,772.0 | -4.75% |
| May 16, 2025 | $3.18 | $2.96 | $0.22 | 78,010.0 | +5.33% |
| May 15, 2025 | $3.04 | $2.95 | $0.09 | 35,395.0 | -0.66% |
| May 14, 2025 | $3.10 | $2.95 | $0.15 | 45,028.0 | +0.00% |
| May 13, 2025 | $3.04 | $2.93 | $0.11 | 52,746.0 | +1.00% |
| May 12, 2025 | $3.15 | $2.85 | $0.30 | 260,822.0 | -3.55% |
| May 09, 2025 | $3.15 | $3.06 | $0.09 | 72,253.0 | -0.96% |
| May 08, 2025 | $3.24 | $3.08 | $0.16 | 70,529.0 | -2.19% |
| May 07, 2025 | $3.31 | $3.11 | $0.1999 | 84,413.0 | +2.56% |
| May 06, 2025 | $3.30 | $3.03 | $0.27 | 206,224.0 | -3.70% |
| May 05, 2025 | $3.45 | $3.23 | $0.217 | 49,105.0 | -5.54% |
| May 02, 2025 | $3.59 | $3.36 | $0.23 | 103,211.0 | -3.92% |
| May 01, 2025 | $3.60 | $3.51 | $0.09 | 56,829.0 | +2.88% |
| Apr 30, 2025 | $3.47 | $3.24 | $0.23 | 84,855.0 | +6.44% |
| Apr 29, 2025 | $3.35 | $3.25 | $0.10 | 63,983.0 | -1.21% |
| Apr 28, 2025 | $3.33 | $3.23 | $0.10 | 56,055.0 | +1.23% |
| Apr 25, 2025 | $3.31 | $3.19 | $0.12 | 126,781.0 | -0.31% |
| Apr 24, 2025 | $3.28 | $3.18 | $0.10 | 73,608.0 | +0.62% |
| Apr 23, 2025 | $3.30 | $3.15 | $0.15 | 146,085.0 | +0.62% |
| Apr 22, 2025 | $3.34 | $3.14 | $0.20 | 178,593.0 | -1.70% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.60 | $2.85 | $0.75 | 1,130,337.0 | -13.26% |
| Apr, 2025 | $5.10 | $3.14 | $1.96 | 2,977,285.0 | -29.07% |
| Mar, 2025 | $5.28 | $4.58 | $0.70 | 1,752,266.0 | -2.55% |
| Feb, 2025 | $5.62 | $4.91 | $0.71 | 1,003,963.0 | -4.20% |
| Jan, 2025 | $5.25 | $4.99 | $0.26 | 717,071.0 | +6.29% |
Fortitude Gold Corp Com Stock (FTCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.60 | $4.81 | $0.79 | 836,739.0 | -5.39% |
| Nov, 2024 | $5.73 | $5.18 | $0.55 | 948,184.0 | -3.48% |
| Oct, 2024 | $5.58 | $5.00 | $0.58 | 1,121,594.0 | +6.85% |
| Sep, 2024 | $5.35 | $4.29 | $1.06 | 1,687,783.0 | +16.67% |
| Aug, 2024 | $4.70 | $4.31 | $0.3875 | 800,707.0 | -5.60% |
| Jul, 2024 | $4.97 | $4.21 | $0.76 | 931,438.0 | +6.91% |
| Jun, 2024 | $5.00 | $4.15 | $0.85 | 978,877.0 | -13.20% |
| May, 2024 | $5.11 | $4.58 | $0.53 | 984,967.0 | +2.04% |
| Apr, 2024 | $5.60 | $4.54 | $1.06 | 1,809,014.0 | -10.26% |
| Mar, 2024 | $5.80 | $4.28 | $1.52 | 1,814,480.0 | +22.97% |
| Feb, 2024 | $5.81 | $3.61 | $2.20 | 3,626,705.0 | -24.04% |
| Jan, 2024 | $6.50 | $5.79 | $0.71 | 1,390,091.0 | -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% |
1.37%
Cap:
|
Volume (24h):