Dark

FTCO
FORTITUDE GOLD CORP
stock OTC

EOD

Aug 7, 2026

4.71USD+0.243%(+0.01)60,014

Pre-market

0.00USD-100.000%(-4.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	4.70000	4.74000	4.6800	4.706400	+0.243%	60,014	0.000%
2026-08-06	4.70000	4.75360	4.6432	4.695000	+0.030%	51,532	+0.243%
2026-08-05	4.77000	4.80000	4.6800	4.693600	-1.395%	58,483	+0.273%
2026-08-04	4.73000	4.78250	4.7300	4.760000	+1.277%	7,041	-1.126%
2026-08-03	4.75000	4.80000	4.5500	4.700000	-1.674%	17,186	+0.136%
2026-07-31	4.67000	4.80000	4.5900	4.780000	+1.271%	33,485	-1.540%
2026-07-30	4.81000	4.82000	4.6500	4.720000	-1.667%	28,877	-0.288%
2026-07-29	4.71000	4.92000	4.7000	4.800000	+0.418%	24,199	-1.950%
2026-07-28	4.78000	4.80000	4.7000	4.780000	+0.315%	17,230	-1.540%
2026-07-27	4.70000	4.80000	4.6800	4.765000	+1.599%	18,881	-1.230%
2026-07-24	4.82000	4.85000	4.6700	4.690000	-3.299%	14,263	+0.350%
2026-07-23	4.88000	4.88000	4.7844	4.850000	-0.666%	8,062	-2.961%
2026-07-22	4.78000	4.91000	4.7800	4.882500	+2.322%	42,329	-3.607%
2026-07-21	4.68000	4.79000	4.6400	4.771700	+1.959%	23,649	-1.368%
2026-07-20	4.75000	4.82000	4.6300	4.680000	-1.681%	10,800	+0.564%
2026-07-17	4.72000	4.78400	4.6600	4.760000	-0.833%	78,468	-1.126%
2026-07-16	4.79000	4.81000	4.6950	4.800000	0.000%	49,334	-1.950%
2026-07-15	4.70000	4.84000	4.7000	4.800000	+0.995%	56,986	-1.950%
2026-07-14	4.67000	4.78350	4.6700	4.752700	+0.023%	27,649	-0.974%
2026-07-13	4.76000	4.79000	4.6800	4.751600	-0.166%	19,647	-0.951%
2026-07-10	4.80000	4.85000	4.6900	4.759500	-1.866%	32,325	-1.116%
2026-07-09	4.70000	4.85000	4.6945	4.850000	+3.191%	21,877	-2.961%
2026-07-08	4.80000	4.80000	4.6800	4.700000	-3.421%	15,729	+0.136%
2026-07-07	4.79000	4.86650	4.7000	4.866500	-0.369%	20,213	-3.290%
2026-07-06	4.95000	4.99000	4.7700	4.884500	-1.023%	17,834	-3.646%
2026-07-02	4.95000	4.95000	4.8766	4.935000	+0.962%	13,529	-4.632%
2026-07-01	4.95000	4.99000	4.8600	4.888000	-2.044%	18,913	-3.715%
2026-06-30	4.81000	5.04000	4.8100	4.990000	+3.131%	71,483	-5.683%
2026-06-29	4.70000	4.84000	4.6100	4.838500	+2.186%	58,256	-2.730%
2026-06-26	4.84000	4.84000	4.6400	4.735000	-1.723%	123,275	-0.604%
2026-06-25	4.81800	4.85000	4.7334	4.818000	-0.248%	59,018	-2.316%
2026-06-24	4.85000	4.85000	4.7600	4.830000	-1.126%	59,581	-2.559%
2026-06-23	4.88000	4.96900	4.7300	4.885000	-0.306%	19,074	-3.656%
2026-06-22	4.75000	4.90000	4.7295	4.900000	+1.031%	22,381	-3.951%
2026-06-18	4.92000	4.92160	4.7500	4.850000	-2.903%	12,476	-2.961%
2026-06-17	4.90000	5.07000	4.8255	4.995000	+2.990%	30,555	-5.778%
2026-06-16	4.90300	5.04100	4.6200	4.850000	-2.610%	26,271	-2.961%
2026-06-15	4.82000	4.98000	4.8000	4.980000	+4.010%	46,771	-5.494%
2026-06-12	4.61000	4.89000	4.6100	4.788000	+0.991%	31,465	-1.704%
2026-06-11	4.60000	4.75000	4.6000	4.741000	+2.155%	22,761	-0.730%
2026-06-10	4.60000	4.65000	4.5515	4.641000	+0.455%	55,528	+1.409%
2026-06-09	4.76000	4.77000	4.5900	4.620000	-3.266%	46,468	+1.870%
2026-06-08	4.70000	4.80000	4.6617	4.776000	+0.336%	23,510	-1.457%
2026-06-05	4.80000	4.82000	4.6900	4.760000	-1.040%	34,249	-1.126%
2026-06-04	4.85000	4.89000	4.7715	4.810000	-0.825%	39,390	-2.154%
2026-06-03	4.82000	4.85000	4.8000	4.850000	+0.622%	43,874	-2.961%
2026-06-02	4.80000	4.89000	4.8000	4.820000	-0.413%	34,647	-2.357%
2026-06-01	4.82000	4.84800	4.8000	4.840000	-0.021%	31,315	-2.760%
2026-05-29	4.82000	4.85000	4.8000	4.841000	-0.186%	33,568	-2.780%
2026-05-28	4.81000	4.90000	4.8000	4.850000	+0.021%	42,392	-2.961%
2026-05-27	4.89000	4.90000	4.8100	4.849000	-0.838%	56,293	-2.941%
2026-05-26	4.88000	4.91500	4.8455	4.890000	+0.411%	25,045	-3.755%
2026-05-22	4.91000	4.98000	4.8700	4.870000	0.000%	36,798	-3.359%
2026-05-21	4.92000	4.99000	4.8400	4.870000	-0.460%	38,144	-3.359%
2026-05-20	4.85000	4.95000	4.8200	4.892500	+0.876%	37,603	-3.804%
2026-05-19	4.82000	4.88550	4.7900	4.850000	+0.414%	30,976	-2.961%
2026-05-18	4.90000	4.95000	4.8300	4.830000	-0.412%	18,649	-2.559%
2026-05-15	4.85000	5.07000	4.8000	4.850000	0.000%	85,538	-2.961%
2026-05-14	4.83400	4.89000	4.8200	4.850000	-0.615%	24,635	-2.961%
2026-05-13	4.82000	4.91000	4.8000	4.880000	+1.245%	35,017	-3.557%
2026-05-12	4.86000	4.86000	4.8200	4.820000	0.000%	50,917	-2.357%
2026-05-11	4.87000	4.90000	4.7950	4.820000	-1.633%	81,861	-2.357%
2026-05-08	4.87000	4.95000	4.8400	4.900000	-0.143%	37,688	-3.951%
2026-05-07	4.92000	4.98000	4.8981	4.907000	+0.487%	25,438	-4.088%
2026-05-06	4.83000	5.02000	4.8300	4.883227	+0.935%	27,150	-3.621%
2026-05-05	4.81000	4.91000	4.8000	4.838000	-0.401%	25,165	-2.720%
2026-05-04	4.90000	4.90000	4.7500	4.857500	-1.206%	38,184	-3.111%
2026-05-01	4.96000	5.06000	4.8200	4.916800	-0.671%	76,900	-4.279%
2026-04-30	4.87000	5.02000	4.8700	4.950000	+1.643%	17,249	-4.921%
2026-04-29	4.95000	5.00000	4.8473	4.870000	-1.815%	29,204	-3.359%
2026-04-28	5.08250	5.15000	4.9500	4.960000	-1.392%	45,246	-5.113%
2026-04-27	5.18000	5.25000	5.0300	5.030000	-2.896%	14,425	-6.433%
2026-04-24	5.04000	5.24000	5.0400	5.180000	+0.975%	23,029	-9.143%
2026-04-23	5.09000	5.18000	5.0600	5.130000	0.000%	20,276	-8.257%
2026-04-22	5.12000	5.24000	5.0000	5.130000	+0.588%	30,477	-8.257%
2026-04-21	5.02000	5.27250	4.9800	5.100000	+3.260%	76,261	-7.718%
2026-04-20	4.91000	4.94450	4.7800	4.939000	+0.321%	34,137	-4.709%
2026-04-17	4.84000	4.98000	4.8100	4.923200	+2.353%	46,302	-4.404%
2026-04-16	4.88250	4.98000	4.8100	4.810000	-1.837%	68,850	-2.154%
2026-04-15	4.95000	4.99000	4.8300	4.900000	-2.000%	41,566	-3.951%
2026-04-14	4.96000	5.07000	4.9350	5.000000	+1.010%	51,651	-5.872%
2026-04-13	4.99000	5.00000	4.9125	4.950000	+1.643%	13,296	-4.921%
2026-04-10	4.86000	5.03150	4.8600	4.870000	-0.450%	15,946	-3.359%
2026-04-09	4.86000	4.97000	4.8200	4.892000	+0.246%	14,542	-3.794%
2026-04-08	5.05000	5.14000	4.8100	4.880000	-3.175%	77,278	-3.557%
2026-04-07	5.03460	5.04000	5.0000	5.040000	-0.448%	19,945	-6.619%
2026-04-06	5.01000	5.08680	5.0000	5.062700	+0.650%	45,105	-7.038%
2026-04-02	4.95000	5.10000	4.8200	5.030000	+1.004%	28,224	-6.433%
2026-04-01	5.01000	5.12000	4.9000	4.980000	+0.403%	62,318	-5.494%
2026-03-31	5.03000	5.17000	4.8000	4.960000	-0.800%	30,564	-5.113%
2026-03-30	4.94000	5.05000	4.9400	5.000000	+1.215%	25,897	-5.872%
2026-03-27	4.93000	4.95000	4.8200	4.940000	-0.202%	41,817	-4.729%
2026-03-26	5.00000	5.10000	4.8100	4.950000	-2.750%	35,034	-4.921%
2026-03-25	5.05000	5.10000	5.0000	5.090000	+1.800%	32,342	-7.536%
2026-03-24	4.89000	5.09000	4.6500	5.000000	+4.482%	32,748	-5.872%
2026-03-23	4.65000	4.90000	4.6500	4.785500	-0.302%	48,661	-1.653%
2026-03-20	5.00000	5.05000	4.6600	4.800000	-3.017%	117,727	-1.950%
2026-03-19	5.04000	5.10000	4.8300	4.949300	-5.186%	61,305	-4.908%
2026-03-18	5.40000	5.40050	5.0000	5.220000	-3.333%	75,106	-9.839%
2026-03-17	5.25000	5.42000	5.2500	5.400000	+2.857%	55,740	-12.844%
2026-03-16	5.17000	5.39000	5.0600	5.250000	+1.351%	50,624	-10.354%
2026-03-13	5.43920	5.50400	5.1800	5.180000	-5.647%	111,064	-9.143%
2026-03-12	5.70000	5.70000	5.4200	5.490000	-1.436%	91,744	-14.273%
2026-03-11	5.59000	5.68000	5.5300	5.570000	0.000%	78,466	-15.504%
2026-03-10	5.60000	5.70000	5.5700	5.570000	-0.890%	66,651	-15.504%
2026-03-09	5.61000	5.68000	5.5500	5.620000	-1.404%	15,589	-16.256%
2026-03-06	5.65000	5.78000	5.5600	5.700000	+1.786%	77,537	-17.432%
2026-03-05	5.79000	5.79000	5.5000	5.600000	-2.946%	49,488	-15.957%
2026-03-04	5.79000	5.85000	5.7700	5.770000	-0.345%	64,887	-18.433%
2026-03-03	5.75000	5.80000	5.5000	5.790000	-1.026%	96,407	-18.715%
2026-03-02	5.35000	5.94000	5.3500	5.850000	+13.153%	307,706	-19.549%
2026-02-27	5.35000	5.55000	5.1500	5.170000	-3.337%	102,818	-8.967%
2026-02-26	5.50000	5.54000	5.3000	5.348500	-1.862%	54,641	-12.005%
2026-02-25	5.37000	5.49000	5.2700	5.450000	+2.444%	35,946	-13.644%
2026-02-24	5.24000	5.37000	5.1700	5.320000	-0.188%	36,206	-11.534%
2026-02-23	5.38000	5.39000	5.2600	5.330000	+2.303%	61,610	-11.700%
2026-02-20	5.30000	5.32000	5.1600	5.210000	-1.698%	90,985	-9.666%
2026-02-19	5.45000	5.45000	5.1100	5.300000	-1.852%	81,325	-11.200%
2026-02-18	5.34850	5.44000	5.3000	5.400000	+0.935%	27,694	-12.844%
2026-02-17	5.33000	5.45000	5.1200	5.350000	0.000%	51,894	-12.030%
2026-02-13	5.30000	5.35000	5.2500	5.350000	+1.905%	57,089	-12.030%
2026-02-12	5.52000	5.52000	5.2300	5.250000	-3.493%	61,246	-10.354%
2026-02-11	5.49000	5.52100	5.3500	5.440000	+0.369%	59,148	-13.485%
2026-02-10	5.61000	5.70000	5.3200	5.420000	-3.901%	77,516	-13.166%
2026-02-09	5.50000	5.64000	5.3007	5.640000	+2.732%	21,658	-16.553%
2026-02-06	5.41000	5.60000	5.2600	5.490000	+0.734%	42,246	-14.273%
2026-02-05	5.55000	5.60000	5.3945	5.450000	-2.679%	23,857	-13.644%
2026-02-04	5.70000	5.70000	5.5200	5.600000	-1.754%	33,910	-15.957%
2026-02-03	5.58375	5.70000	5.5700	5.700000	+3.261%	20,080	-17.432%
2026-02-02	5.48000	5.95000	5.4400	5.520000	+0.181%	66,884	-14.739%
2026-01-30	5.86000	5.86875	5.2800	5.510000	-6.293%	228,925	-14.584%
2026-01-29	5.93000	6.10000	5.7900	5.880000	-1.508%	188,882	-19.959%
2026-01-28	5.86000	6.02000	5.8600	5.970000	+1.186%	89,152	-21.166%
2026-01-27	5.86000	5.90000	5.7200	5.900000	+0.683%	66,762	-20.231%
2026-01-26	5.88000	5.95000	5.7000	5.860000	+1.630%	144,147	-19.686%
2026-01-23	5.85000	5.90000	5.6200	5.766000	-1.436%	94,060	-18.377%
2026-01-22	5.76000	5.90000	5.7000	5.850000	+1.563%	93,745	-19.549%
2026-01-21	5.60000	5.90000	5.5000	5.760000	+3.784%	190,811	-18.292%
2026-01-20	5.39000	5.59000	5.3900	5.550000	+2.778%	105,243	-15.200%
2026-01-16	5.40000	5.45000	5.1735	5.400000	0.000%	50,069	-12.844%
2026-01-15	5.27000	5.45000	5.2380	5.400000	+2.467%	134,987	-12.844%
2026-01-14	5.24000	5.30000	5.1400	5.270000	+0.958%	119,414	-10.694%
2026-01-13	5.01000	5.23000	5.0000	5.220000	+4.192%	121,243	-9.839%
2026-01-12	4.95000	5.10000	4.9000	5.010000	+2.454%	169,900	-6.060%
2026-01-09	4.74000	4.90000	4.7400	4.890000	+2.947%	101,567	-3.755%
2026-01-08	4.69000	4.76000	4.4100	4.750000	-0.409%	55,207	-0.918%
2026-01-07	4.75000	4.80000	4.6500	4.769500	+1.049%	219,411	-1.323%
2026-01-06	4.42000	4.80000	4.3900	4.720000	+7.517%	243,023	-0.288%
2026-01-05	4.00000	4.43000	3.9800	4.390000	+11.990%	218,205	+7.207%
2026-01-02	3.82000	3.95450	3.8100	3.920000	+1.845%	31,127	+20.061%
2025-12-31	3.83000	3.85000	3.8150	3.849000	+0.580%	83,973	+22.276%
2025-12-30	3.83000	3.97000	3.8000	3.826800	-0.084%	167,571	+22.985%
2025-12-29	3.89000	3.89000	3.7500	3.830000	-1.008%	102,868	+22.883%
2025-12-26	3.82000	3.94000	3.8200	3.869000	-0.795%	95,568	+21.644%
2025-12-24	3.97000	3.97000	3.8000	3.900000	-0.256%	14,065	+20.677%
2025-12-23	3.89000	4.09000	3.7500	3.910000	-0.509%	166,758	+20.368%
2025-12-22	3.75000	3.93000	3.7500	3.930000	+3.448%	270,886	+19.756%
2025-12-19	3.83000	3.87000	3.7500	3.799000	-1.068%	173,794	+23.885%
2025-12-18	3.77000	3.92000	3.7700	3.840000	-2.041%	105,809	+22.563%
2025-12-17	3.92000	3.98000	3.8730	3.920000	-1.259%	45,673	+20.061%
2025-12-16	4.01000	4.04000	3.7400	3.970000	-0.750%	91,408	+18.549%
2025-12-15	3.88000	4.05000	3.8700	4.000000	-1.478%	47,560	+17.660%
2025-12-12	4.01000	4.09000	3.9800	4.060000	+0.744%	54,921	+15.921%
2025-12-11	3.96000	4.04000	3.9000	4.030000	+1.511%	81,950	+16.784%
2025-12-10	3.99000	4.03000	3.9700	3.970000	-0.501%	63,012	+18.549%
2025-12-09	4.04000	4.06180	3.8715	3.990000	-1.724%	160,260	+17.955%
2025-12-08	4.06000	4.10000	4.0400	4.060000	-0.490%	32,014	+15.921%
2025-12-05	4.09000	4.10000	4.0500	4.080000	-0.244%	45,615	+15.353%
2025-12-04	4.11000	4.11000	4.0500	4.090000	-0.438%	57,372	+15.071%
2025-12-03	4.10000	4.12000	4.0400	4.108000	-0.146%	51,670	+14.567%
2025-12-02	4.06000	4.12000	4.0500	4.114000	-0.095%	29,542	+14.400%
2025-12-01	4.08000	4.15000	4.0300	4.117900	-0.245%	55,446	+14.291%
2025-11-28	4.07000	4.19000	4.0700	4.128000	+1.129%	43,761	+14.012%
2025-11-26	4.14000	4.17000	4.0500	4.081900	-0.684%	55,621	+15.299%
2025-11-25	4.15000	4.17000	4.0600	4.110000	+0.244%	57,783	+14.511%
2025-11-24	4.16000	4.16250	4.1000	4.100000	-0.485%	15,693	+14.790%
2025-11-21	4.14000	4.20000	4.0625	4.120000	-2.045%	75,014	+14.233%
2025-11-20	4.24000	4.29600	4.1400	4.206000	-2.639%	18,338	+11.897%
2025-11-19	4.26000	4.33000	4.2200	4.320000	+0.465%	17,644	+8.944%
2025-11-18	4.30000	4.32800	4.2600	4.300000	-0.232%	16,650	+9.451%
2025-11-17	4.44000	4.44000	4.3000	4.310000	-3.190%	19,179	+9.197%
2025-11-14	4.24000	4.58000	4.2285	4.452000	+6.000%	70,245	+5.714%
2025-11-13	4.15000	4.22800	4.1400	4.200000	+1.217%	30,685	+12.057%
2025-11-12	4.19000	4.24000	4.1400	4.149500	-0.907%	83,783	+13.421%
2025-11-11	4.31000	4.31000	4.1200	4.187500	-2.161%	7,422	+12.392%
2025-11-10	4.08000	4.28000	4.0400	4.280000	+5.419%	35,199	+9.963%
2025-11-07	4.14000	4.14000	4.0100	4.060000	-1.932%	28,541	+15.921%
2025-11-06	4.05000	4.14000	4.0500	4.140000	+1.471%	14,881	+13.681%
2025-11-05	4.09000	4.20000	4.0500	4.080000	+1.241%	36,017	+15.353%
2025-11-04	4.17000	4.17000	3.8800	4.030000	-3.357%	131,255	+16.784%
2025-11-03	4.35000	4.35000	4.1700	4.170000	-2.797%	46,984	+12.863%
2025-10-31	4.47000	4.47000	4.2900	4.290000	-3.378%	26,277	+9.706%
2025-10-30	4.43000	4.48000	4.3800	4.440000	-0.292%	30,594	+6.000%
2025-10-29	4.46400	4.50000	4.4500	4.453000	+0.045%	15,426	+5.691%
2025-10-28	4.51000	4.52190	4.4400	4.451000	-2.604%	23,778	+5.738%
2025-10-27	4.50000	4.57000	4.4720	4.570000	+1.556%	35,183	+2.985%
2025-10-24	4.50000	4.58000	4.4600	4.500000	-0.826%	25,029	+4.587%
2025-10-23	4.56000	4.61000	4.5300	4.537500	-0.165%	34,079	+3.722%
2025-10-22	4.51000	4.59000	4.4900	4.545000	+0.553%	40,694	+3.551%
2025-10-21	4.71000	4.71000	4.4900	4.520000	-4.842%	134,183	+4.124%
2025-10-20	4.55000	4.79000	4.5500	4.750000	+1.064%	63,132	-0.918%
2025-10-17	4.60000	4.70000	4.5400	4.700000	-0.424%	49,590	+0.136%
2025-10-16	4.70000	4.75000	4.7000	4.720000	+0.426%	68,224	-0.288%
2025-10-15	4.56000	4.72500	4.5600	4.700000	+2.998%	77,261	+0.136%
2025-10-14	4.77000	4.80000	4.5100	4.563200	-4.536%	341,606	+3.138%
2025-10-13	4.71000	4.80000	4.7000	4.780000	+1.486%	56,919	-1.540%
2025-10-10	4.79550	4.80000	4.6300	4.710000	+0.234%	101,828	-0.076%
2025-10-09	4.79000	4.80000	4.6100	4.699000	-1.302%	69,472	+0.157%
2025-10-08	4.43000	4.95000	4.4300	4.761000	+8.451%	230,485	-1.147%
2025-10-07	4.43000	4.47500	4.3300	4.390000	-1.348%	92,492	+7.207%
2025-10-06	4.41000	4.49000	4.3600	4.450000	+1.367%	119,447	+5.762%
2025-10-03	4.41700	4.42000	4.3800	4.390000	-0.679%	21,444	+7.207%
2025-10-02	4.41000	4.49000	4.3300	4.420000	-0.226%	23,172	+6.480%
2025-10-01	4.36000	4.44000	4.3300	4.430000	+1.606%	36,137	+6.239%
2025-09-30	4.39000	4.50000	4.3400	4.360000	-0.457%	90,839	+7.945%
2025-09-29	4.38000	4.39000	4.0000	4.380000	0.000%	147,501	+7.452%
2025-09-26	4.31000	4.41000	4.3100	4.380000	+0.459%	17,976	+7.452%
2025-09-25	4.30000	4.41000	4.2800	4.360000	+1.727%	20,652	+7.945%
2025-09-24	4.48000	4.48000	4.2200	4.286000	-4.330%	260,768	+9.809%
2025-09-23	4.33000	4.50000	4.3300	4.480000	+1.807%	70,079	+5.054%
2025-09-22	4.40000	4.48000	4.3600	4.400500	+1.161%	53,687	+6.951%
2025-09-19	4.25000	4.35000	4.2480	4.350000	+2.113%	77,420	+8.193%
2025-09-18	4.33000	4.33000	4.2300	4.260000	-1.843%	75,520	+10.479%
2025-09-17	4.29000	4.38000	4.2800	4.340000	+1.166%	26,681	+8.442%
2025-09-16	4.59000	4.59000	4.2900	4.290000	-6.434%	276,484	+9.706%
2025-09-15	4.36000	4.60000	4.3600	4.585000	+5.330%	107,866	+2.648%
2025-09-12	4.36900	4.47500	4.3400	4.353000	-0.366%	42,848	+8.119%
2025-09-11	4.33000	4.41400	4.3100	4.369000	+1.134%	31,544	+7.723%
2025-09-10	4.30000	4.35000	4.2600	4.320000	+0.465%	80,938	+8.944%
2025-09-09	4.41000	4.57000	4.3000	4.300000	-2.273%	117,499	+9.451%
2025-09-08	4.08000	4.44000	4.0800	4.400000	+11.392%	275,510	+6.964%
2025-09-05	3.65000	4.15850	3.6300	3.950000	+10.955%	171,373	+19.149%
2025-09-04	3.58000	3.65850	3.5500	3.560000	-0.836%	75,103	+32.202%
2025-09-03	3.62000	3.69000	3.5900	3.590000	-0.829%	61,376	+31.097%
2025-09-02	3.58000	3.75000	3.5550	3.620000	+0.556%	54,716	+30.011%
2025-08-29	3.55000	3.60000	3.4700	3.600000	+1.351%	45,272	+30.733%
2025-08-28	3.49000	3.56920	3.4900	3.552000	+0.339%	27,987	+32.500%
2025-08-27	3.50000	3.54000	3.4800	3.540000	+1.143%	19,946	+32.949%
2025-08-26	3.49000	3.57000	3.4900	3.500000	-0.285%	29,046	+34.469%
2025-08-25	3.57000	3.57500	3.5010	3.510000	-1.681%	21,028	+34.085%
2025-08-22	3.48000	3.57000	3.4700	3.570000	+2.586%	32,769	+31.832%
2025-08-21	3.53000	3.53000	3.4800	3.480000	0.000%	53,593	+35.241%
2025-08-20	3.46000	3.53000	3.4600	3.480000	+0.288%	48,740	+35.241%
2025-08-19	3.50000	3.57000	3.4700	3.470000	-1.977%	34,112	+35.631%
2025-08-18	3.43000	3.66000	3.4300	3.540000	+0.797%	33,926	+32.949%
2025-08-15	3.62000	3.64400	3.4900	3.512000	-0.227%	69,658	+34.009%
2025-08-14	3.58000	3.64000	3.4500	3.520000	-1.401%	89,121	+33.705%
2025-08-13	3.58200	3.62000	3.4500	3.570000	0.000%	77,273	+31.832%
2025-08-12	3.46000	3.62000	3.4500	3.570000	+0.351%	43,429	+31.832%
2025-08-11	3.60000	3.60000	3.4600	3.557500	-0.767%	37,696	+32.295%
2025-08-08	3.54000	3.71600	3.5275	3.585000	+1.014%	110,672	+31.280%
2025-08-07	3.60000	3.61000	3.5300	3.549000	-2.366%	65,984	+32.612%
2025-08-06	3.66000	3.67000	3.6100	3.635000	-0.425%	42,656	+29.475%
2025-08-05	3.61000	3.70000	3.6100	3.650500	+0.731%	34,707	+28.925%
2025-08-04	3.52000	3.70000	3.5200	3.624000	+2.955%	29,933	+29.868%
2025-08-01	3.50000	3.55650	3.4800	3.520000	0.000%	45,459	+33.705%
2025-07-31	3.70000	3.70000	3.4900	3.520000	-4.672%	164,136	+33.705%
2025-07-30	3.71000	3.71850	3.6400	3.692500	-0.472%	30,835	+27.458%
2025-07-29	3.71000	3.74800	3.6800	3.710000	-1.067%	18,846	+26.857%
2025-07-28	3.65000	3.79000	3.6200	3.750000	+2.740%	28,866	+25.504%
2025-07-25	3.65500	3.70000	3.6200	3.650000	-0.815%	15,486	+28.942%
2025-07-24	3.67300	3.75700	3.6100	3.680000	+0.082%	12,448	+27.891%
2025-07-23	3.70000	3.70000	3.6700	3.677000	-2.982%	4,162	+27.996%
2025-07-22	3.75000	3.80000	3.6500	3.790000	+0.811%	29,770	+24.179%
2025-07-21	3.57300	3.78000	3.5700	3.759500	+4.431%	43,674	+25.187%
2025-07-18	3.65000	3.67850	3.5500	3.600000	-2.174%	38,989	+30.733%
2025-07-17	3.65000	3.68750	3.6400	3.680000	+0.822%	16,594	+27.891%
2025-07-16	3.67250	3.74300	3.6400	3.650000	-0.273%	24,324	+28.942%
2025-07-15	3.64000	3.79000	3.6400	3.660000	-1.081%	40,414	+28.590%
2025-07-14	3.63000	3.74000	3.6300	3.700000	+0.817%	36,383	+27.200%
2025-07-11	3.74000	3.81750	3.6700	3.670000	0.000%	80,321	+28.240%
2025-07-10	3.64000	3.74000	3.5800	3.670000	+3.090%	43,434	+28.240%
2025-07-09	3.52000	3.65000	3.4200	3.560000	+1.425%	76,408	+32.202%
2025-07-08	3.50000	3.68000	3.5000	3.510000	+0.602%	37,853	+34.085%
2025-07-07	3.55000	3.68000	3.4500	3.489000	-3.752%	91,843	+34.893%
2025-07-03	3.69000	3.69000	3.5500	3.625000	-1.762%	13,601	+29.832%
2025-07-02	3.50000	3.70000	3.5000	3.690000	+4.355%	34,136	+27.545%
2025-07-01	3.55000	3.64000	3.4900	3.536000	-1.229%	25,610	+33.100%
2025-06-30	3.64000	3.64000	3.4700	3.580000	+0.562%	51,660	+31.464%
2025-06-27	3.58000	3.66000	3.5600	3.560000	-1.221%	58,796	+32.202%
2025-06-26	3.70000	3.73000	3.5600	3.604000	-2.595%	41,544	+30.588%
2025-06-25	3.74000	3.74000	3.5700	3.700000	+1.844%	35,524	+27.200%
2025-06-24	3.74000	3.88000	3.5100	3.633000	-4.646%	70,330	+29.546%
2025-06-23	3.15000	3.89000	3.1000	3.810000	+21.338%	270,600	+23.528%
2025-06-20	3.06000	3.16000	3.0600	3.140000	-0.317%	13,078	+49.885%
2025-06-18	3.14000	3.25000	3.0600	3.150000	+0.962%	29,505	+49.410%
2025-06-17	3.12000	3.15000	3.0800	3.120000	-0.319%	19,551	+50.846%
2025-06-16	3.11000	3.15000	3.0400	3.130000	-0.032%	43,400	+50.364%
2025-06-13	3.09000	3.15000	3.0600	3.131000	+2.320%	76,369	+50.316%
2025-06-12	3.06000	3.08000	2.9600	3.060000	-0.078%	108,550	+53.804%
2025-06-11	3.00100	3.07000	2.9600	3.062400	+2.421%	47,878	+53.683%
2025-06-10	2.97000	3.06000	2.9700	2.990000	+0.336%	16,430	+57.405%
2025-06-09	3.03000	3.06280	2.9600	2.980000	-1.909%	76,364	+57.933%
2025-06-06	3.00000	3.05000	2.9300	3.038000	+1.267%	87,600	+54.918%
2025-06-05	2.97000	3.04000	2.9693	3.000000	-0.332%	53,755	+56.880%
2025-06-04	2.88000	3.04000	2.8800	3.010000	+3.829%	57,240	+56.359%
2025-06-03	2.95000	3.03000	2.8500	2.899000	-3.367%	88,574	+62.346%
2025-06-02	3.00000	3.03000	2.9400	3.000000	-0.332%	71,743	+56.880%
2025-05-30	3.03000	3.04000	2.9500	3.010000	-0.987%	65,314	+56.359%
2025-05-29	3.03990	3.04000	3.0000	3.040000	+0.330%	43,403	+54.816%
2025-05-28	3.01000	3.04000	3.0000	3.030000	+0.265%	21,795	+55.327%
2025-05-27	3.01000	3.06000	3.0000	3.022000	-1.242%	39,687	+55.738%
2025-05-23	3.04000	3.06000	3.0100	3.060000	+1.325%	22,427	+53.804%
2025-05-22	3.01000	3.05000	2.9900	3.020000	+0.332%	21,990	+55.841%
2025-05-21	3.01000	3.07000	3.0100	3.010000	-0.987%	15,772	+56.359%
2025-05-20	3.15000	3.15000	3.0000	3.040000	-1.618%	58,767	+54.816%
2025-05-19	3.27000	3.27000	2.9400	3.090000	-2.215%	122,569	+52.311%
2025-05-16	3.02000	3.18000	2.9600	3.160000	+5.333%	78,010	+48.937%
2025-05-15	2.97000	3.04000	2.9500	3.000000	-0.662%	35,395	+56.880%
2025-05-14	3.01500	3.10000	2.9500	3.020000	0.000%	45,028	+55.841%
2025-05-13	2.98100	3.04000	2.9300	3.020000	+1.003%	52,746	+55.841%
2025-05-12	3.02000	3.15000	2.8500	2.990000	-3.548%	260,822	+57.405%
2025-05-09	3.12000	3.15000	3.0600	3.100000	-0.958%	72,253	+51.819%
2025-05-08	3.19000	3.24000	3.0800	3.130000	-2.188%	70,529	+50.364%
2025-05-07	3.13000	3.30990	3.1100	3.200000	+2.564%	84,413	+47.075%
2025-05-06	3.24000	3.30000	3.0300	3.120000	-3.704%	206,224	+50.846%
2025-05-05	3.40000	3.44700	3.2300	3.240000	-5.539%	49,105	+45.259%
2025-05-02	3.50000	3.59000	3.3600	3.430000	-3.922%	103,211	+37.213%
2025-05-01	3.51000	3.60000	3.5100	3.570000	+2.882%	56,829	+31.832%
2025-04-30	3.24000	3.47000	3.2400	3.470000	+6.442%	84,848	+35.631%
2025-04-29	3.30000	3.35000	3.2500	3.260000	-1.212%	63,983	+44.368%
2025-04-28	3.23000	3.33000	3.2300	3.300000	+1.227%	56,055	+42.618%
2025-04-25	3.23000	3.31000	3.1900	3.260000	-0.306%	126,781	+44.368%
2025-04-24	3.28000	3.28000	3.1800	3.270000	+0.615%	73,608	+43.927%
2025-04-23	3.24000	3.30000	3.1500	3.250000	+0.619%	146,085	+44.812%
2025-04-22	3.15000	3.34000	3.1400	3.230000	-1.704%	178,593	+45.709%
2025-04-21	3.61000	3.70000	3.2100	3.286000	-10.949%	318,278	+43.226%
2025-04-17	3.79000	3.90000	3.6200	3.690000	-6.759%	372,515	+27.545%
2025-04-16	4.12000	4.20000	3.3600	3.957500	-19.970%	785,832	+18.924%
2025-04-15	4.99250	5.03000	4.7700	4.945000	+0.713%	134,442	-4.825%
2025-04-14	5.04000	5.05000	4.8900	4.910000	-2.772%	125,887	-4.147%
2025-04-11	5.04000	5.05000	5.0100	5.050000	+0.398%	59,333	-6.804%
2025-04-10	5.01000	5.06500	5.0000	5.030000	+1.616%	45,923	-6.433%
2025-04-09	4.70000	4.99000	4.5700	4.950000	+4.211%	38,804	-4.921%
2025-04-08	5.05200	5.07000	4.6200	4.750000	-2.863%	107,190	-0.918%
2025-04-07	4.70000	4.94000	4.5700	4.890000	+3.002%	45,328	-3.755%
2025-04-04	4.92000	5.02000	4.6920	4.747500	-5.990%	93,533	-0.866%
2025-04-03	4.84000	5.06250	4.8400	5.050000	+1.463%	29,014	-6.804%
2025-04-02	5.00000	5.07000	4.9100	4.977200	+0.906%	37,213	-5.441%
2025-04-01	5.00000	5.03000	4.8700	4.932500	+0.828%	48,038	-4.584%
2025-03-31	5.00000	5.09000	4.8432	4.892000	-1.767%	87,467	-3.794%
2025-03-28	4.99000	5.04250	4.8700	4.980000	+2.259%	58,815	-5.494%
2025-03-27	4.97500	5.03000	4.8700	4.870000	-1.616%	86,498	-3.359%
2025-03-26	5.06000	5.14000	4.9500	4.950000	-3.131%	64,332	-4.921%
2025-03-25	5.07000	5.13000	4.9500	5.110000	+1.389%	59,946	-7.898%
2025-03-24	5.25000	5.28000	4.9800	5.040000	-2.136%	96,149	-6.619%
2025-03-21	4.91000	5.25000	4.8500	5.150000	+5.967%	148,260	-8.614%
2025-03-20	4.96000	4.96000	4.8500	4.860000	-2.800%	24,377	-3.160%
2025-03-19	4.94000	5.00000	4.9400	5.000000	+1.215%	71,432	-5.872%
2025-03-18	4.88000	4.98000	4.8800	4.940000	+1.022%	110,938	-4.729%
2025-03-17	4.86000	4.96000	4.8500	4.890000	+0.617%	32,435	-3.755%
2025-03-14	4.97000	4.98000	4.8200	4.860000	-1.220%	69,892	-3.160%
2025-03-13	4.68000	4.94000	4.6800	4.920000	+4.994%	101,069	-4.341%
2025-03-12	4.60000	4.68600	4.5800	4.686000	+0.991%	56,894	+0.435%
2025-03-11	4.61000	4.65000	4.6000	4.640000	+0.542%	77,354	+1.431%
2025-03-10	4.76000	4.76000	4.6000	4.615000	-3.653%	110,443	+1.980%
2025-03-07	4.81000	4.81000	4.7000	4.790000	-0.519%	104,256	-1.745%
2025-03-06	4.84000	4.86000	4.6500	4.815000	-0.722%	108,250	-2.255%
2025-03-05	4.87000	4.88000	4.8200	4.850000	-0.564%	74,737	-2.961%
2025-03-04	4.93000	5.03000	4.8500	4.877500	-0.051%	130,777	-3.508%
2025-03-03	5.00000	5.06000	4.8224	4.880000	-2.789%	77,782	-3.557%
2025-02-28	4.97000	5.07000	4.9700	5.020000	+0.400%	30,999	-6.247%
2025-02-27	5.01000	5.08000	4.9100	5.000000	-0.299%	117,858	-5.872%
2025-02-26	5.37000	5.38000	4.9900	5.015000	-7.489%	242,839	-6.154%
2025-02-25	5.47000	5.47000	5.4000	5.421000	-1.615%	27,644	-13.182%
2025-02-24	5.50000	5.53550	5.4300	5.510000	+0.916%	11,814	-14.584%
2025-02-21	5.46000	5.61000	5.4000	5.460000	-1.622%	33,544	-13.802%
2025-02-20	5.48000	5.57000	5.3900	5.550000	+3.352%	37,933	-15.200%
2025-02-19	5.41000	5.48000	5.3700	5.370000	-1.150%	35,500	-12.358%
2025-02-18	5.53000	5.60000	5.3700	5.432500	-1.047%	68,141	-13.366%

.dark-mode .Vq3zxt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vq3zxt{ color: #333333; background-color: white; border: 2px solid #333333; }FTCOFORTITUDE GOLD CORPstock OTC

FTCO
FORTITUDE GOLD CORP
stock OTC