Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fortitude Gold Corp (OP: FTCO )

4.690 -0.020 (-0.42%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Fortitude Gold Corp (OP: FTCO )

Historical Prices