Get the Stockscreener App
5.1975
1.00%
-0.0525
After Hours:
5.36
0.1625
+3.13%
Fortitude Gold Corp Com Stock (FTCO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $5.23 | $5.18 | $0.05 | 46,314.0 | -1.00% |
| Nov 26, 2024 | $5.30 | $5.22 | $0.08 | 12,292.0 | -0.94% |
| Nov 25, 2024 | $5.45 | $5.25 | $0.20 | 54,890.0 | -2.75% |
| Nov 22, 2024 | $5.54 | $5.42 | $0.115 | 41,982.0 | -2.29% |
| Nov 21, 2024 | $5.64 | $5.54 | $0.10 | 13,829.0 | +0.22% |
| Nov 20, 2024 | $5.70 | $5.52 | $0.18 | 19,650.0 | -2.20% |
| Nov 19, 2024 | $5.73 | $5.51 | $0.22 | 73,651.0 | +0.71% |
| Nov 18, 2024 | $5.66 | $5.40 | $0.26 | 88,156.0 | +5.17% |
| Nov 15, 2024 | $5.44 | $5.30 | $0.14 | 39,776.0 | +0.61% |
| Nov 14, 2024 | $5.46 | $5.31 | $0.15 | 37,830.0 | -2.73% |
| Nov 13, 2024 | $5.59 | $5.37 | $0.22 | 66,535.0 | -1.79% |
| Nov 12, 2024 | $5.70 | $5.46 | $0.2375 | 40,620.0 | -1.24% |
| Nov 11, 2024 | $5.73 | $5.60 | $0.13 | 65,734.0 | +0.67% |
| Nov 08, 2024 | $5.65 | $5.45 | $0.20 | 72,873.0 | +3.40% |
| Nov 07, 2024 | $5.50 | $5.40 | $0.10 | 34,584.0 | +0.51% |
| Nov 06, 2024 | $5.49 | $5.19 | $0.30 | 95,573.0 | +2.27% |
| Nov 05, 2024 | $5.39 | $5.26 | $0.13 | 29,626.0 | -2.22% |
| Nov 04, 2024 | $5.50 | $5.35 | $0.15 | 31,101.0 | -1.56% |
| Nov 01, 2024 | $5.54 | $5.42 | $0.12 | 68,827.0 | +0.66% |
| Oct 31, 2024 | $5.49 | $5.44 | $0.05 | 28,687.0 | -0.36% |
| Oct 30, 2024 | $5.49 | $5.34 | $0.1475 | 50,807.0 | +2.33% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $5.73 | $5.18 | $0.55 | 980,162.0 | -4.81% |
| Oct, 2024 | $5.58 | $5.00 | $0.58 | 1,120,643.0 | +6.85% |
| Sep, 2024 | $5.35 | $4.29 | $1.06 | 1,687,783.0 | +16.67% |
| Aug, 2024 | $4.70 | $4.31 | $0.3875 | 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% |
2.52%
0.85%
Cap:
|
Volume (24h):