OTC Link
Datos históricos de Fortitude Gold Corporation
Fortitude Gold Corporation · FTCO
$4.60
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:41 UTC
- Variación en el periodo
- −2.44%
- Máximo
- US$6.10
- 29 de enero de 2026
- Mínimo
- US$3.74
- 16 de diciembre de 2025
- Volumen medio diario
- 0.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.58 | 4.75 | 4.55 | 4.60 | +0.33% | 23,781 |
| 8 oct 2026 | 4.60 | 4.60 | 4.55 | 4.58 | +0.22% | 9,949 |
| 7 oct 2026 | 4.65 | 4.65 | 4.51 | 4.57 | −0.65% | 16,079 |
| 6 oct 2026 | 4.65 | 4.65 | 4.55 | 4.60 | +0.88% | 14,568 |
| 5 oct 2026 | 4.60 | 4.65 | 4.56 | 4.56 | −0.81% | 10,316 |
| 2 oct 2026 | 4.55 | 4.70 | 4.55 | 4.60 | +0.38% | 18,678 |
| 1 oct 2026 | 4.60 | 4.67 | 4.53 | 4.58 | +0.13% | 25,251 |
| 30 sep 2026 | 4.58 | 4.62 | 4.54 | 4.57 | +0.31% | 39,359 |
| 29 sep 2026 | 4.58 | 4.58 | 4.52 | 4.56 | +0.44% | 15,885 |
| 28 sep 2026 | 4.58 | 4.64 | 4.52 | 4.54 | −1.52% | 21,578 |
| 25 sep 2026 | 4.58 | 4.64 | 4.57 | 4.61 | −0.16% | 13,671 |
| 24 sep 2026 | 4.59 | 4.68 | 4.57 | 4.62 | +0.59% | 30,578 |
| 23 sep 2026 | 4.69 | 4.69 | 4.55 | 4.59 | −1.29% | 16,390 |
| 22 sep 2026 | 4.72 | 4.76 | 4.56 | 4.65 | −1.48% | 56,505 |
| 21 sep 2026 | 4.63 | 4.74 | 4.63 | 4.72 | +1.29% | 38,856 |
| 18 sep 2026 | 4.68 | 4.68 | 4.61 | 4.66 | −0.43% | 4,131 |
| 17 sep 2026 | 4.66 | 4.68 | 4.61 | 4.68 | +0.50% | 30,701 |
| 16 sep 2026 | 4.64 | 4.66 | 4.56 | 4.66 | +0.15% | 38,355 |
| 15 sep 2026 | 4.74 | 4.74 | 4.58 | 4.65 | −0.64% | 48,326 |
| 14 sep 2026 | 4.62 | 4.68 | 4.56 | 4.68 | −0.43% | 31,594 |
| 11 sep 2026 | 4.60 | 4.71 | 4.60 | 4.70 | +4.21% | 64,001 |
| 10 sep 2026 | 4.66 | 4.74 | 4.48 | 4.51 | −4.40% | 148,813 |
| 9 sep 2026 | 4.69 | 4.75 | 4.66 | 4.72 | −0.31% | 50,984 |
| 8 sep 2026 | 4.74 | 4.81 | 4.69 | 4.73 | −1.20% | 32,365 |
| 4 sep 2026 | 4.85 | 4.85 | 4.78 | 4.79 | −0.62% | 8,296 |
| 3 sep 2026 | 4.86 | 4.86 | 4.77 | 4.82 | +1.37% | 10,326 |
| 2 sep 2026 | 4.45 | 4.80 | 4.41 | 4.76 | −1.70% | 170,089 |
| 1 sep 2026 | 4.84 | 4.86 | 4.81 | 4.84 | +0.15% | 22,077 |
| 31 ago 2026 | 4.83 | 4.85 | 4.80 | 4.83 | +0.21% | 33,690 |
| 28 ago 2026 | 4.90 | 4.90 | 4.81 | 4.82 | −1.03% | 10,251 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.