Get the Stockscreener App
4.87
3.81%
-0.1927
Fortitude Gold Corp Com Stock (FTCO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 10, 2026 | $5.03 | $4.86 | $0.1715 | 15,946.0 | -3.37% |
| Apr 07, 2026 | $5.04 | $5.00 | $0.04 | 19,945.0 | -0.45% |
| Apr 06, 2026 | $5.09 | $5.00 | $0.0868 | 45,105.0 | +0.65% |
| Apr 02, 2026 | $5.10 | $4.82 | $0.28 | 28,224.0 | +1.00% |
| Apr 01, 2026 | $5.12 | $4.90 | $0.22 | 62,318.0 | +0.40% |
| Mar 31, 2026 | $5.17 | $4.80 | $0.37 | 30,564.0 | -0.80% |
| Mar 30, 2026 | $5.05 | $4.94 | $0.11 | 25,897.0 | +1.21% |
| Mar 27, 2026 | $4.95 | $4.82 | $0.13 | 41,817.0 | -0.20% |
| Mar 26, 2026 | $5.10 | $4.81 | $0.29 | 35,034.0 | -2.75% |
| Mar 25, 2026 | $5.10 | $5.00 | $0.10 | 32,342.0 | +1.80% |
| Mar 24, 2026 | $5.09 | $4.65 | $0.44 | 32,748.0 | +4.48% |
| Mar 23, 2026 | $4.90 | $4.65 | $0.25 | 48,661.0 | -0.30% |
| Mar 20, 2026 | $5.05 | $4.66 | $0.39 | 117,727.0 | -3.02% |
| Mar 19, 2026 | $5.10 | $4.83 | $0.27 | 61,605.0 | -5.19% |
| Mar 18, 2026 | $5.40 | $5.00 | $0.4005 | 75,106.0 | -3.33% |
| Mar 17, 2026 | $5.42 | $5.25 | $0.17 | 55,740.0 | +2.86% |
| Mar 16, 2026 | $5.39 | $5.06 | $0.33 | 50,624.0 | +1.35% |
| Mar 13, 2026 | $5.50 | $5.18 | $0.324 | 111,064.0 | -5.65% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $5.12 | $4.82 | $0.30 | 171,538.0 | -1.81% |
| Mar, 2026 | $5.85 | $4.65 | $1.20 | 1,163,296.0 | -6.77% |
| Feb, 2026 | $5.95 | $5.11 | $0.84 | 815,158.0 | -3.45% |
| Jan, 2026 | $6.10 | $3.81 | $2.29 | 2,666,280.0 | +43.15% |
Fortitude Gold Corp Com Stock (FTCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.15 | $3.74 | $0.41 | 1,913,762.0 | -7.30% |
| Nov, 2025 | $4.58 | $3.88 | $0.70 | 804,695.0 | -3.78% |
| Oct, 2025 | $4.95 | $4.29 | $0.66 | 1,716,452.0 | -1.61% |
| Sep, 2025 | $4.60 | $3.55 | $1.05 | 2,136,380.0 | +21.11% |
| Aug, 2025 | $3.72 | $3.43 | $0.286 | 993,007.0 | +2.27% |
| Jul, 2025 | $3.82 | $3.42 | $0.3975 | 950,052.0 | -1.68% |
| Jun, 2025 | $3.89 | $2.85 | $1.04 | 1,318,495.0 | +18.94% |
| May, 2025 | $3.60 | $2.85 | $0.75 | 1,526,289.0 | -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 | 736,450.0 | +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% |
0.27%
0.34%
Cap:
|
Volume (24h):