Fortitude Gold Corporation (FTCO)
OTCMKTS
· Delayed Price · Currency is USD
4.950
-0.010 (-0.20%)
Apr 29, 2026, 9:59 AM EST
Fortitude Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.08 | 5.15 | 4.95 | 4.96 | 4.96 | -1.39% | 45,246 |
| Apr 27, 2026 | 5.18 | 5.25 | 5.03 | 5.03 | 5.03 | -2.90% | 14,425 |
| Apr 24, 2026 | 5.04 | 5.24 | 5.04 | 5.18 | 5.18 | 0.97% | 23,029 |
| Apr 23, 2026 | 5.09 | 5.18 | 5.06 | 5.13 | 5.13 | - | 20,276 |
| Apr 22, 2026 | 5.12 | 5.24 | 5.00 | 5.13 | 5.13 | 0.59% | 30,477 |
| Apr 21, 2026 | 5.02 | 5.27 | 4.98 | 5.10 | 5.10 | 3.26% | 76,061 |
| Apr 20, 2026 | 4.91 | 4.95 | 4.78 | 4.94 | 4.94 | 0.33% | 34,137 |
| Apr 17, 2026 | 4.84 | 4.98 | 4.81 | 4.92 | 4.91 | 2.35% | 46,302 |
| Apr 16, 2026 | 4.88 | 4.98 | 4.81 | 4.81 | 4.80 | -1.84% | 68,850 |
| Apr 15, 2026 | 4.95 | 4.99 | 4.83 | 4.90 | 4.89 | -2.00% | 41,566 |
| Apr 14, 2026 | 4.96 | 5.07 | 4.94 | 5.00 | 4.99 | 1.01% | 51,651 |
| Apr 13, 2026 | 4.99 | 5.00 | 4.91 | 4.95 | 4.94 | 1.64% | 13,296 |
| Apr 10, 2026 | 4.86 | 5.03 | 4.86 | 4.87 | 4.86 | -0.45% | 15,946 |
| Apr 9, 2026 | 4.86 | 4.97 | 4.82 | 4.89 | 4.88 | 0.25% | 14,542 |
| Apr 8, 2026 | 5.05 | 5.14 | 4.81 | 4.88 | 4.87 | -3.17% | 77,278 |
| Apr 7, 2026 | 5.04 | 5.04 | 5.00 | 5.04 | 5.03 | -0.45% | 19,945 |
| Apr 6, 2026 | 5.01 | 5.09 | 5.00 | 5.06 | 5.05 | 0.66% | 45,093 |
| Apr 2, 2026 | 4.95 | 5.10 | 4.82 | 5.03 | 5.02 | 1.00% | 28,224 |
| Apr 1, 2026 | 5.01 | 5.12 | 4.90 | 4.98 | 4.97 | 0.40% | 62,318 |
| Mar 31, 2026 | 5.03 | 5.17 | 4.80 | 4.96 | 4.95 | -0.80% | 30,164 |
| Mar 30, 2026 | 4.94 | 5.05 | 4.94 | 5.00 | 4.99 | 1.21% | 25,897 |
| Mar 27, 2026 | 4.93 | 4.95 | 4.82 | 4.94 | 4.93 | -0.20% | 41,817 |
| Mar 26, 2026 | 5.00 | 5.10 | 4.81 | 4.95 | 4.94 | -2.75% | 35,009 |
| Mar 25, 2026 | 5.05 | 5.10 | 5.00 | 5.09 | 5.08 | 1.80% | 32,342 |
| Mar 24, 2026 | 4.89 | 5.09 | 4.65 | 5.00 | 4.99 | 4.47% | 32,491 |
| Mar 23, 2026 | 4.65 | 4.90 | 4.65 | 4.79 | 4.78 | -0.29% | 48,661 |
| Mar 20, 2026 | 5.00 | 5.05 | 4.66 | 4.80 | 4.79 | -3.01% | 117,727 |
| Mar 19, 2026 | 5.04 | 5.10 | 4.83 | 4.95 | 4.93 | -5.19% | 61,605 |
| Mar 18, 2026 | 5.40 | 5.40 | 5.00 | 5.22 | 5.20 | -3.33% | 75,106 |
| Mar 17, 2026 | 5.25 | 5.42 | 5.25 | 5.40 | 5.38 | 2.86% | 55,740 |
| Mar 16, 2026 | 5.17 | 5.39 | 5.06 | 5.25 | 5.23 | 1.35% | 50,624 |
| Mar 13, 2026 | 5.44 | 5.50 | 5.18 | 5.18 | 5.16 | -5.65% | 111,064 |
| Mar 12, 2026 | 5.70 | 5.70 | 5.42 | 5.49 | 5.47 | -1.44% | 91,646 |
| Mar 11, 2026 | 5.59 | 5.68 | 5.53 | 5.57 | 5.55 | - | 78,466 |
| Mar 10, 2026 | 5.60 | 5.70 | 5.57 | 5.57 | 5.55 | -0.89% | 66,651 |
| Mar 9, 2026 | 5.61 | 5.68 | 5.55 | 5.62 | 5.60 | -1.40% | 15,589 |
| Mar 6, 2026 | 5.65 | 5.78 | 5.56 | 5.70 | 5.68 | 1.79% | 77,537 |
| Mar 5, 2026 | 5.79 | 5.79 | 5.50 | 5.60 | 5.58 | -2.95% | 49,488 |
| Mar 4, 2026 | 5.79 | 5.85 | 5.77 | 5.77 | 5.75 | -0.35% | 64,887 |
| Mar 3, 2026 | 5.75 | 5.80 | 5.50 | 5.79 | 5.77 | -1.03% | 96,407 |
| Mar 2, 2026 | 5.35 | 5.94 | 5.35 | 5.85 | 5.83 | 13.15% | 307,706 |
| Feb 27, 2026 | 5.35 | 5.55 | 5.15 | 5.17 | 5.15 | -3.35% | 102,818 |
| Feb 26, 2026 | 5.50 | 5.54 | 5.30 | 5.35 | 5.33 | -1.85% | 54,641 |
| Feb 25, 2026 | 5.37 | 5.49 | 5.27 | 5.45 | 5.43 | 2.44% | 35,796 |
| Feb 24, 2026 | 5.24 | 5.37 | 5.17 | 5.32 | 5.30 | -0.19% | 36,206 |
| Feb 23, 2026 | 5.38 | 5.39 | 5.26 | 5.33 | 5.31 | 2.30% | 61,610 |
| Feb 20, 2026 | 5.30 | 5.32 | 5.16 | 5.21 | 5.19 | -1.70% | 90,985 |
| Feb 19, 2026 | 5.45 | 5.45 | 5.11 | 5.30 | 5.28 | -1.85% | 81,325 |
| Feb 18, 2026 | 5.35 | 5.44 | 5.30 | 5.40 | 5.38 | 0.93% | 27,694 |
| Feb 17, 2026 | 5.33 | 5.45 | 5.12 | 5.35 | 5.32 | - | 51,894 |
| Feb 13, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.32 | 1.90% | 57,089 |
| Feb 12, 2026 | 5.52 | 5.52 | 5.23 | 5.25 | 5.22 | -3.49% | 61,246 |
| Feb 11, 2026 | 5.49 | 5.52 | 5.35 | 5.44 | 5.41 | 0.37% | 59,148 |
| Feb 10, 2026 | 5.61 | 5.70 | 5.32 | 5.42 | 5.39 | -3.90% | 77,516 |
| Feb 9, 2026 | 5.50 | 5.64 | 5.30 | 5.64 | 5.61 | 2.73% | 21,112 |
| Feb 6, 2026 | 5.41 | 5.60 | 5.26 | 5.49 | 5.46 | 0.73% | 42,243 |
| Feb 5, 2026 | 5.55 | 5.60 | 5.40 | 5.45 | 5.42 | -2.68% | 23,857 |
| Feb 4, 2026 | 5.70 | 5.70 | 5.52 | 5.60 | 5.57 | -1.75% | 33,910 |
| Feb 3, 2026 | 5.58 | 5.70 | 5.57 | 5.70 | 5.67 | 3.26% | 20,080 |
| Feb 2, 2026 | 5.48 | 5.95 | 5.44 | 5.52 | 5.49 | 0.18% | 66,884 |
| Jan 30, 2026 | 5.86 | 5.87 | 5.28 | 5.51 | 5.48 | -6.29% | 228,925 |
| Jan 29, 2026 | 5.93 | 6.10 | 5.79 | 5.88 | 5.85 | -1.51% | 188,882 |
| Jan 28, 2026 | 5.86 | 6.02 | 5.86 | 5.97 | 5.93 | 1.19% | 89,152 |
| Jan 27, 2026 | 5.86 | 5.90 | 5.72 | 5.90 | 5.87 | 0.68% | 66,687 |
| Jan 26, 2026 | 5.88 | 5.95 | 5.70 | 5.86 | 5.83 | 1.63% | 144,143 |
| Jan 23, 2026 | 5.85 | 5.90 | 5.62 | 5.77 | 5.73 | -1.44% | 93,860 |
| Jan 22, 2026 | 5.76 | 5.90 | 5.70 | 5.85 | 5.82 | 1.56% | 93,745 |
| Jan 21, 2026 | 5.60 | 5.90 | 5.50 | 5.76 | 5.73 | 3.78% | 190,811 |
| Jan 20, 2026 | 5.39 | 5.59 | 5.39 | 5.55 | 5.52 | 2.78% | 105,243 |
| Jan 16, 2026 | 5.40 | 5.45 | 5.17 | 5.40 | 5.36 | - | 50,069 |
| Jan 15, 2026 | 5.27 | 5.45 | 5.24 | 5.40 | 5.36 | 2.47% | 134,987 |
| Jan 14, 2026 | 5.24 | 5.30 | 5.14 | 5.27 | 5.23 | 0.96% | 119,391 |
| Jan 13, 2026 | 5.01 | 5.23 | 5.00 | 5.22 | 5.18 | 4.19% | 120,979 |
| Jan 12, 2026 | 4.95 | 5.10 | 4.90 | 5.01 | 4.97 | 2.45% | 169,698 |
| Jan 9, 2026 | 4.74 | 4.90 | 4.74 | 4.89 | 4.85 | 2.95% | 101,567 |
| Jan 8, 2026 | 4.69 | 4.76 | 4.41 | 4.75 | 4.71 | -0.42% | 54,707 |
| Jan 7, 2026 | 4.75 | 4.80 | 4.65 | 4.77 | 4.73 | 1.06% | 219,411 |
| Jan 6, 2026 | 4.42 | 4.80 | 4.39 | 4.72 | 4.68 | 7.52% | 242,603 |
| Jan 5, 2026 | 4.00 | 4.43 | 3.98 | 4.39 | 4.36 | 11.99% | 218,105 |
| Jan 2, 2026 | 3.82 | 3.96 | 3.81 | 3.92 | 3.89 | 1.84% | 31,127 |
| Dec 31, 2025 | 3.83 | 3.85 | 3.82 | 3.85 | 3.82 | 0.57% | 83,973 |
| Dec 30, 2025 | 3.83 | 3.97 | 3.80 | 3.83 | 3.80 | -0.08% | 167,571 |
| Dec 29, 2025 | 3.89 | 3.89 | 3.75 | 3.83 | 3.80 | -1.01% | 102,868 |
| Dec 26, 2025 | 3.82 | 3.94 | 3.82 | 3.87 | 3.84 | -0.79% | 95,568 |
| Dec 24, 2025 | 3.97 | 3.97 | 3.80 | 3.90 | 3.87 | -0.26% | 14,065 |
| Dec 23, 2025 | 3.89 | 4.09 | 3.75 | 3.91 | 3.88 | -0.51% | 166,758 |
| Dec 22, 2025 | 3.75 | 3.93 | 3.75 | 3.93 | 3.90 | 3.45% | 270,886 |
| Dec 19, 2025 | 3.83 | 3.87 | 3.75 | 3.80 | 3.77 | -1.07% | 172,794 |
| Dec 18, 2025 | 3.77 | 3.92 | 3.77 | 3.84 | 3.80 | -2.04% | 105,809 |
| Dec 17, 2025 | 3.92 | 3.98 | 3.87 | 3.92 | 3.88 | -1.26% | 45,673 |
| Dec 16, 2025 | 4.01 | 4.04 | 3.74 | 3.97 | 3.93 | -0.75% | 90,149 |
| Dec 15, 2025 | 3.88 | 4.05 | 3.87 | 4.00 | 3.96 | -1.48% | 47,560 |
| Dec 12, 2025 | 4.01 | 4.09 | 3.98 | 4.06 | 4.02 | 0.74% | 54,721 |
| Dec 11, 2025 | 3.96 | 4.04 | 3.90 | 4.03 | 3.99 | 1.51% | 81,950 |
| Dec 10, 2025 | 3.99 | 4.03 | 3.97 | 3.97 | 3.93 | -0.50% | 63,012 |
| Dec 9, 2025 | 4.04 | 4.06 | 3.87 | 3.99 | 3.95 | -1.72% | 160,260 |
| Dec 8, 2025 | 4.06 | 4.10 | 4.04 | 4.06 | 4.02 | -0.49% | 31,968 |
| Dec 5, 2025 | 4.09 | 4.10 | 4.05 | 4.08 | 4.04 | -0.24% | 45,615 |
| Dec 4, 2025 | 4.11 | 4.11 | 4.05 | 4.09 | 4.05 | -0.44% | 57,372 |
| Dec 3, 2025 | 4.10 | 4.12 | 4.04 | 4.11 | 4.07 | -0.15% | 51,670 |