Want to see FTCO full AI Analyst Report?
Fortitude Gold Corp. (FTCO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.59 | 4.59 | 4.45 | 4.50 | 4.50 | -0.60% | 50,997 | 1.47 |
| Oct 29, 2026 | 4.48 | 4.60 | 4.43 | 4.53 | 4.53 | -0.37% | 26,019 | 0.75 |
| Oct 28, 2026 | 4.43 | 4.57 | 4.38 | 4.54 | 4.54 | +1.54% | 59,439 | 1.74 |
| Oct 27, 2026 | 4.49 | 4.49 | 4.40 | 4.48 | 4.48 | -0.56% | 15,117 | 0.44 |
| Oct 26, 2026 | 4.59 | 4.59 | 4.39 | 4.50 | 4.50 | -1.32% | 10,537 | 0.31 |
| Oct 23, 2026 | 4.47 | 4.57 | 4.46 | 4.56 | 4.56 | +1.33% | 36,113 | 1.06 |
| Oct 22, 2026 | 4.61 | 4.61 | 4.44 | 4.50 | 4.50 | -2.39% | 56,723 | 1.69 |
| Oct 21, 2026 | 4.66 | 4.67 | 4.58 | 4.61 | 4.61 | -1.28% | 16,078 | 0.48 |
| Oct 20, 2026 | 4.58 | 4.68 | 4.51 | 4.67 | 4.67 | +2.64% | 31,418 | 0.95 |
| Oct 19, 2026 | 4.60 | 4.66 | 4.51 | 4.56 | 4.55 | -2.13% | 31,829 | 0.95 |
| Oct 16, 2026 | 4.64 | 4.68 | 4.58 | 4.66 | 4.65 | +0.43% | 16,827 | 0.50 |
| Oct 15, 2026 | 4.61 | 4.65 | 4.56 | 4.64 | 4.63 | +0.22% | 14,251 | 0.43 |
| Oct 14, 2026 | 4.58 | 4.64 | 4.56 | 4.63 | 4.62 | +0.79% | 39,354 | 1.16 |
| Oct 13, 2026 | 4.62 | 4.65 | 4.52 | 4.59 | 4.58 | -0.09% | 21,787 | 0.63 |
| Oct 12, 2026 | 4.61 | 4.61 | 4.58 | 4.60 | 4.59 | +0.07% | 8,659 | 0.25 |
| Oct 09, 2026 | 4.58 | 4.75 | 4.55 | 4.60 | 4.58 | +0.33% | 23,781 | 0.67 |
| Oct 08, 2026 | 4.60 | 4.60 | 4.55 | 4.58 | 4.57 | +0.22% | 9,945 | 0.28 |
| Oct 07, 2026 | 4.65 | 4.65 | 4.51 | 4.57 | 4.56 | -0.65% | 16,079 | 0.45 |
| Oct 06, 2026 | 4.65 | 4.65 | 4.55 | 4.60 | 4.59 | +0.86% | 14,567 | 0.41 |
| Oct 05, 2026 | 4.60 | 4.65 | 4.56 | 4.56 | 4.55 | -0.81% | 9,986 | 0.28 |
| Oct 02, 2026 | 4.55 | 4.70 | 4.55 | 4.60 | 4.59 | +0.39% | 18,678 | 0.52 |
| Oct 01, 2026 | 4.60 | 4.67 | 4.53 | 4.58 | 4.57 | +0.13% | 25,244 | 0.70 |
| Sep 30, 2026 | 4.58 | 4.61 | 4.54 | 4.57 | 4.56 | +0.29% | 31,337 | 0.89 |
| Sep 29, 2026 | 4.58 | 4.58 | 4.52 | 4.56 | 4.55 | +0.44% | 15,885 | 0.45 |
| Sep 28, 2026 | 4.58 | 4.64 | 4.52 | 4.54 | 4.53 | -1.50% | 21,452 | 0.61 |
| Sep 25, 2026 | 4.58 | 4.64 | 4.57 | 4.61 | 4.60 | -0.17% | 13,571 | 0.38 |
| Sep 24, 2026 | 4.59 | 4.68 | 4.57 | 4.62 | 4.61 | +0.61% | 30,571 | 0.84 |
| Sep 23, 2026 | 4.69 | 4.69 | 4.55 | 4.59 | 4.58 | -1.29% | 15,916 | 0.42 |
| Sep 22, 2026 | 4.72 | 4.76 | 4.56 | 4.65 | 4.64 | -1.49% | 55,924 | 1.46 |
| Sep 21, 2026 | 4.63 | 4.74 | 4.63 | 4.72 | 4.71 | +1.29% | 38,656 | 1.00 |
| Sep 18, 2026 | 4.68 | 4.68 | 4.61 | 4.66 | 4.65 | -0.21% | 4,131 | 0.11 |
| Sep 17, 2026 | 4.66 | 4.68 | 4.61 | 4.68 | 4.66 | +0.50% | 30,501 | 0.79 |
| Sep 16, 2026 | 4.64 | 4.66 | 4.56 | 4.66 | 4.64 | +0.15% | 37,555 | 0.98 |
| Sep 15, 2026 | 4.74 | 4.74 | 4.58 | 4.65 | 4.63 | -0.64% | 47,797 | 1.27 |
| Sep 14, 2026 | 4.62 | 4.68 | 4.56 | 4.68 | 4.66 | -0.43% | 31,556 | 0.84 |
| Sep 11, 2026 | 4.60 | 4.71 | 4.60 | 4.70 | 4.68 | +4.21% | 63,988 | 1.73 |
| Sep 10, 2026 | 4.66 | 4.74 | 4.48 | 4.51 | 4.49 | -4.41% | 148,010 | 4.18 |
| Sep 09, 2026 | 4.69 | 4.75 | 4.66 | 4.72 | 4.70 | -0.32% | 48,878 | 1.39 |
| Sep 08, 2026 | 4.74 | 4.81 | 4.69 | 4.73 | 4.71 | -1.20% | 31,835 | 0.91 |
| Sep 07, 2026 | 4.85 | 4.85 | 4.78 | 4.79 | 4.77 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.85 | 4.85 | 4.78 | 4.79 | 4.77 | -0.63% | 7,796 | 0.21 |
| Sep 03, 2026 | 4.86 | 4.86 | 4.77 | 4.82 | 4.80 | +1.37% | 8,826 | 0.24 |
| Sep 02, 2026 | 4.45 | 4.80 | 4.41 | 4.76 | 4.73 | -1.70% | 169,689 | 4.91 |
| Sep 01, 2026 | 4.84 | 4.86 | 4.81 | 4.84 | 4.82 | +0.15% | 21,632 | 0.62 |
| Aug 31, 2026 | 4.83 | 4.85 | 4.80 | 4.83 | 4.81 | +0.21% | 32,411 | 0.93 |
| Aug 28, 2026 | 4.90 | 4.90 | 4.81 | 4.82 | 4.80 | -1.01% | 10,250 | 0.29 |
| Aug 27, 2026 | 4.87 | 4.89 | 4.85 | 4.87 | 4.85 | +0.60% | 48,526 | 1.38 |
| Aug 26, 2026 | 4.83 | 4.87 | 4.82 | 4.84 | 4.82 | +0.00% | 22,136 | 0.63 |
| Aug 25, 2026 | 4.78 | 4.88 | 4.78 | 4.84 | 4.82 | -0.60% | 17,988 | 0.50 |
| Aug 24, 2026 | 4.83 | 4.89 | 4.82 | 4.87 | 4.85 | +0.81% | 30,780 | 0.85 |