Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fortitude Gold Corp (OP: FTCO )

4.690 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 5.000 5.000 4.910 4.960 36,548 -0.04(-0.80%)
May 31, 2024 5.040 5.040 4.880 5.000 38,051 -0.04(-0.79%)
May 30, 2024 4.980 5.060 4.900 5.040 30,454 +0.03(+0.60%)
May 29, 2024 5.003 5.010 4.970 5.010 25,383 -0.02(-0.40%)
May 28, 2024 4.890 5.050 4.840 5.030 104,619 +0.04(+0.80%)
May 24, 2024 4.920 5.000 4.920 4.990 36,806 +0.01(+0.20%)
May 23, 2024 5.000 5.020 4.950 4.980 12,740 +0.00(+0.00%)
May 22, 2024 5.010 5.110 4.950 4.980 43,808 -0.01(-0.28%)
May 21, 2024 4.950 5.010 4.950 4.994 54,293 +0.03(+0.69%)
May 20, 2024 4.980 4.990 4.890 4.960 34,515 +0.01(+0.20%)
May 17, 2024 4.980 4.980 4.850 4.950 53,098 -0.02(-0.36%)
May 16, 2024 4.900 4.990 4.900 4.968 25,833 -0.00(-0.04%)
May 15, 2024 4.890 5.000 4.830 4.970 35,578 +0.11(+2.18%)
May 14, 2024 4.840 4.890 4.820 4.864 36,212 +0.01(+0.29%)
May 13, 2024 4.740 4.860 4.690 4.850 32,055 +0.06(+1.25%)
May 10, 2024 4.610 4.790 4.600 4.790 72,062 +0.20(+4.36%)
May 09, 2024 4.850 4.900 4.580 4.590 76,460 -0.26(-5.36%)
May 08, 2024 4.840 4.850 4.750 4.850 28,164 +0.09(+1.91%)
May 07, 2024 4.800 4.870 4.730 4.759 80,462 -0.09(-1.88%)
May 06, 2024 4.950 4.960 4.770 4.850 59,570 -0.07(-1.42%)
May 03, 2024 4.970 4.970 4.810 4.920 57,369 +0.03(+0.61%)
May 02, 2024 4.980 4.980 4.850 4.890 18,683 -0.05(-1.01%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.