Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Fortitude Gold Corp (OP: FTCO )

5.000 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
Sep 30, 2022 5.640 5.640 5.450 5.530 37,803 -0.03(-0.54%)
Sep 29, 2022 5.590 5.640 5.540 5.560 12,555 -0.08(-1.42%)
Sep 28, 2022 5.520 5.735 5.500 5.640 65,092 +0.10(+1.81%)
Sep 27, 2022 5.500 5.640 5.490 5.540 21,753 +0.09(+1.65%)
Sep 26, 2022 5.750 5.750 5.400 5.450 59,673 -0.29(-5.05%)
Sep 23, 2022 5.650 5.800 5.590 5.740 56,564 +0.02(+0.35%)
Sep 22, 2022 5.720 5.850 5.690 5.720 39,568 -0.03(-0.49%)
Sep 21, 2022 5.700 5.810 5.650 5.748 34,637 +0.01(+0.14%)
Sep 20, 2022 6.050 6.050 5.550 5.740 79,779 -0.14(-2.38%)
Sep 19, 2022 5.970 6.000 5.880 5.880 17,399 -0.02(-0.34%)
Sep 16, 2022 5.860 6.000 5.800 5.900 57,833 -0.05(-0.84%)
Sep 15, 2022 6.000 6.060 5.940 5.950 47,916 -0.05(-0.83%)
Sep 14, 2022 5.890 6.040 5.890 6.000 24,380 +0.14(+2.39%)
Sep 13, 2022 6.040 6.070 5.860 5.860 78,748 -0.20(-3.30%)
Sep 12, 2022 5.930 6.140 5.930 6.060 28,501 +0.07(+1.17%)
Sep 09, 2022 6.010 6.120 5.960 5.990 38,062 -0.01(-0.17%)
Sep 08, 2022 6.050 6.090 5.980 6.000 30,107 -0.05(-0.83%)
Sep 07, 2022 6.074 6.150 6.030 6.050 38,536 -0.02(-0.25%)
Sep 06, 2022 6.090 6.120 5.960 6.065 23,739 -0.00(-0.08%)
Sep 02, 2022 6.150 6.150 5.970 6.070 35,900 -0.04(-0.65%)
Sep 01, 2022 6.090 6.120 5.990 6.110 30,879 +0.08(+1.33%)
Aug 31, 2022 6.040 6.140 6.020 6.030 51,084 -0.04(-0.62%)
Aug 30, 2022 6.130 6.180 6.020 6.067 42,327 -0.18(-2.92%)
Aug 29, 2022 6.180 6.320 6.140 6.250 10,489 +0.09(+1.52%)
Aug 26, 2022 6.220 6.250 6.090 6.157 17,286 -0.08(-1.34%)
Aug 25, 2022 6.230 6.500 6.150 6.240 43,111 -0.04(-0.65%)
Aug 24, 2022 6.230 6.300 6.200 6.281 9,478 +0.03(+0.50%)
Aug 23, 2022 6.210 6.250 6.190 6.250 27,350 +0.04(+0.73%)
Aug 22, 2022 6.300 6.305 6.200 6.205 15,438 -0.05(-0.88%)
Aug 19, 2022 6.480 6.480 6.260 6.260 18,887 -0.04(-0.63%)
Aug 18, 2022 6.490 6.490 6.200 6.300 16,042 -0.12(-1.87%)
Aug 17, 2022 6.650 6.670 6.410 6.420 21,775 -0.20(-3.02%)
Aug 16, 2022 6.510 6.730 6.500 6.620 44,658 +0.11(+1.69%)
Aug 15, 2022 6.600 6.700 6.500 6.510 28,453 -0.18(-2.69%)
Aug 12, 2022 6.650 6.800 6.560 6.690 17,582 -0.03(-0.45%)
Aug 11, 2022 6.740 6.750 6.600 6.720 21,556 -0.01(-0.15%)
Aug 10, 2022 6.710 6.830 6.520 6.730 32,142 -0.01(-0.15%)
Aug 09, 2022 6.850 6.850 6.600 6.740 26,195 -0.11(-1.61%)
Aug 08, 2022 6.780 6.910 6.710 6.850 25,989 +0.10(+1.48%)
Aug 05, 2022 6.890 7.000 6.740 6.750 52,939 -0.05(-0.74%)
Aug 04, 2022 6.490 6.830 6.390 6.800 62,097 +0.31(+4.78%)
Aug 03, 2022 6.120 6.500 6.110 6.490 61,737 +0.39(+6.39%)
Aug 02, 2022 6.110 6.140 6.060 6.100 12,902 +0.03(+0.49%)
Aug 01, 2022 6.050 6.140 6.050 6.070 19,869 +0.02(+0.33%)
Jul 29, 2022 5.970 6.150 5.890 6.050 82,373 -0.05(-0.82%)
Jul 28, 2022 6.020 6.110 5.950 6.100 35,738 +0.12(+2.01%)
Jul 27, 2022 5.970 6.030 5.930 5.980 16,383 -0.01(-0.13%)
Jul 26, 2022 6.000 6.030 5.960 5.987 13,002 -0.02(-0.37%)
Jul 25, 2022 6.100 6.190 5.970 6.010 21,474 -0.07(-1.15%)
Jul 22, 2022 6.010 6.120 6.000 6.080 17,597 +0.08(+1.33%)
Jul 21, 2022 6.060 6.120 6.000 6.000 19,125 -0.10(-1.64%)
Jul 20, 2022 6.170 6.180 6.030 6.100 19,523 -0.05(-0.81%)
Jul 19, 2022 5.970 6.150 5.960 6.150 43,171 +0.17(+2.84%)
Jul 18, 2022 5.910 6.000 5.860 5.980 27,330 -0.03(-0.50%)
Jul 15, 2022 5.990 6.010 5.940 6.010 19,165 +0.02(+0.33%)
Jul 14, 2022 6.000 6.020 5.850 5.990 37,773 -0.03(-0.50%)
Jul 13, 2022 5.950 6.040 5.950 6.020 20,375 +0.05(+0.84%)
Jul 12, 2022 6.010 6.020 5.940 5.970 19,724 -0.03(-0.50%)
Jul 11, 2022 6.020 6.020 5.990 6.000 16,561 +0.01(+0.17%)
Jul 08, 2022 6.060 6.060 5.950 5.990 19,321 -0.04(-0.66%)
Jul 07, 2022 6.000 6.065 5.840 6.030 69,408 +0.03(+0.50%)
Jul 06, 2022 6.070 6.090 5.820 6.000 47,555 -0.10(-1.64%)
Jul 05, 2022 6.040 6.190 5.980 6.100 34,234 +0.03(+0.49%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.