FTCO - Fortitude Gold Corp
5.79
-0.060 -1.036%
Share volume: 96,407
Last Updated: 03-03-2026
Precious Metals/Gold & Silver Ores:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$5.85
-0.06
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $5.75 | $5.75 | $5.80 | $5.80 | $5.50 | $5.50 | $5.79 | $5.79 | 96,407 | $96,407.00 |
| 03-02-2026 | $5.35 | $5.35 | $5.94 | $5.94 | $5.35 | $5.35 | $5.85 | $5.85 | 307,706 | $307,706.00 |
| 02-27-2026 | $5.35 | $5.35 | $5.55 | $5.55 | $5.15 | $5.15 | $5.17 | $5.17 | 102,818 | $102,818.00 |
| 02-26-2026 | $5.50 | $5.50 | $5.54 | $5.54 | $5.30 | $5.30 | $5.35 | $5.35 | 54,641 | $54,641.00 |
| 02-25-2026 | $5.37 | $5.37 | $5.49 | $5.49 | $5.27 | $5.27 | $5.45 | $5.45 | 35,796 | $35,796.00 |
| 02-24-2026 | $5.24 | $5.24 | $5.37 | $5.37 | $5.17 | $5.17 | $5.32 | $5.32 | 36,206 | $36,206.00 |
| 02-23-2026 | $5.38 | $5.38 | $5.39 | $5.39 | $5.26 | $5.26 | $5.33 | $5.33 | 61,610 | $61,610.00 |
| 02-20-2026 | $5.30 | $5.30 | $5.32 | $5.32 | $5.16 | $5.16 | $5.21 | $5.21 | 90,985 | $90,985.00 |
| 02-19-2026 | $5.45 | $5.45 | $5.45 | $5.45 | $5.11 | $5.11 | $5.30 | $5.30 | 81,325 | $81,325.00 |