Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortitude Gold Corp (OP: FTCO )

4.440 -0.050 (-1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 4.470 4.490 4.360 4.440 60,951 -0.05(-1.11%)
Aug 22, 2024 4.480 4.500 4.480 4.490 24,168 -0.01(-0.14%)
Aug 21, 2024 4.530 4.550 4.480 4.497 56,966 -0.02(-0.52%)
Aug 20, 2024 4.570 4.570 4.480 4.520 51,182 -0.04(-0.88%)
Aug 19, 2024 4.580 4.590 4.500 4.560 52,177 -0.02(-0.44%)
Aug 16, 2024 4.470 4.600 4.470 4.580 32,392 +0.05(+1.10%)
Aug 15, 2024 4.480 4.570 4.480 4.530 15,945 +0.02(+0.44%)
Aug 14, 2024 4.510 4.590 4.480 4.510 35,595 -0.05(-1.10%)
Aug 13, 2024 4.570 4.590 4.540 4.560 16,480 -0.01(-0.22%)
Aug 12, 2024 4.565 4.640 4.470 4.570 60,491 +0.03(+0.66%)
Aug 09, 2024 4.500 4.570 4.470 4.540 29,080 +0.06(+1.34%)
Aug 08, 2024 4.630 4.630 4.450 4.480 34,859 -0.08(-1.69%)
Aug 07, 2024 4.650 4.700 4.540 4.557 30,605 -0.09(-2.00%)
Aug 06, 2024 4.582 4.650 4.550 4.650 22,674 +0.17(+3.79%)
Aug 05, 2024 4.550 4.600 4.400 4.480 66,225 -0.11(-2.40%)
Aug 02, 2024 4.620 4.620 4.560 4.590 21,980 -0.02(-0.36%)
Aug 01, 2024 4.640 4.650 4.530 4.606 17,222 -0.03(-0.72%)
Jul 31, 2024 4.550 4.680 4.420 4.640 42,831 +0.05(+1.09%)
Jul 30, 2024 4.450 4.680 4.420 4.590 20,270 +0.10(+2.23%)
Jul 29, 2024 4.510 4.580 4.450 4.490 34,560 -0.03(-0.66%)
Jul 26, 2024 4.700 4.700 4.520 4.520 31,384 -0.17(-3.71%)
Jul 25, 2024 4.630 4.700 4.620 4.694 42,552 +0.06(+1.38%)
Jul 24, 2024 4.680 4.690 4.620 4.630 43,851 +0.00(+0.00%)
Jul 23, 2024 4.630 4.650 4.610 4.630 8,475 -0.06(-1.28%)
Jul 22, 2024 4.710 4.710 4.500 4.690 41,613 -0.02(-0.42%)
Jul 19, 2024 4.940 4.940 4.660 4.710 29,183 -0.21(-4.27%)
Jul 18, 2024 4.870 4.970 4.860 4.920 65,471 +0.03(+0.61%)
Jul 17, 2024 4.800 4.960 4.800 4.890 51,764 +0.10(+1.99%)
Jul 16, 2024 4.700 4.800 4.650 4.795 49,597 +0.16(+3.56%)
Jul 15, 2024 4.500 4.660 4.480 4.630 42,049 +0.09(+1.98%)
Jul 12, 2024 4.390 4.633 4.390 4.540 49,278 +0.08(+1.79%)
Jul 11, 2024 4.324 4.470 4.300 4.460 65,998 +0.11(+2.53%)
Jul 10, 2024 4.300 4.350 4.300 4.350 31,457 +0.04(+0.93%)
Jul 09, 2024 4.360 4.400 4.280 4.310 40,136 -0.05(-1.15%)
Jul 08, 2024 4.350 4.360 4.250 4.360 46,330 +0.00(+0.00%)
Jul 05, 2024 4.370 4.409 4.340 4.360 34,784 -0.02(-0.46%)
Jul 03, 2024 4.310 4.420 4.210 4.380 46,742 +0.08(+1.74%)
Jul 02, 2024 4.430 4.480 4.300 4.305 61,322 -0.13(-2.86%)
Jul 01, 2024 4.330 4.490 4.320 4.432 50,991 +0.09(+2.12%)
Jun 28, 2024 4.290 4.470 4.210 4.340 43,442 +0.05(+1.17%)
Jun 27, 2024 4.250 4.290 4.190 4.290 34,835 +0.04(+0.94%)
Jun 26, 2024 4.270 4.270 4.190 4.250 42,662 +0.00(+0.00%)
Jun 25, 2024 4.280 4.300 4.150 4.250 74,049 -0.06(-1.39%)
Jun 24, 2024 4.390 4.517 4.250 4.310 90,006 -0.12(-2.71%)
Jun 21, 2024 4.640 4.640 4.250 4.430 174,155 -0.23(-4.86%)
Jun 20, 2024 4.800 4.800 4.644 4.657 32,036 -0.08(-1.76%)
Jun 18, 2024 4.730 4.900 4.730 4.740 65,013 +0.01(+0.21%)
Jun 17, 2024 4.735 4.780 4.677 4.730 26,529 +0.01(+0.21%)
Jun 14, 2024 4.725 4.800 4.710 4.720 37,988 +0.00(+0.00%)
Jun 13, 2024 4.730 4.740 4.670 4.720 25,328 -0.01(-0.21%)
Jun 12, 2024 4.700 4.880 4.700 4.730 18,973 -0.02(-0.42%)
Jun 11, 2024 4.850 4.872 4.700 4.750 124,773 -0.12(-2.51%)
Jun 10, 2024 4.870 4.910 4.850 4.872 19,401 -0.03(-0.56%)
Jun 07, 2024 4.900 4.990 4.800 4.900 56,687 -0.02(-0.41%)
Jun 06, 2024 4.900 4.940 4.900 4.920 33,555 +0.00(+0.00%)
Jun 05, 2024 4.900 4.950 4.880 4.920 14,094 +0.02(+0.41%)
Jun 04, 2024 4.920 4.978 4.880 4.900 28,556 -0.06(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.