Singapore markets open in 7 hours 11 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,182.90 -4.80 (-0.09%) Dow
38,990.71 +106.45 (+0.27%) Nasdaq
16,285.25 -47.30 (-0.29%) Bitcoin USD
62,482.90 -946.49 (-1.49%) CMC Crypto 200
1,328.95 +34.28 (+2.65%)
Fortitude Gold Corporation (FTCO)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4.8400 | 4.8500 | 4.7500 | 4.7824 | 4.7824 | 20,314 |
| 07 May 2024 | 4.8000 | 4.8700 | 4.7300 | 4.7590 | 4.7590 | 80,500 |
| 06 May 2024 | 4.9500 | 4.9600 | 4.7700 | 4.8500 | 4.8500 | 59,600 |
| 03 May 2024 | 4.9700 | 4.9700 | 4.8100 | 4.9200 | 4.9200 | 57,400 |
| 02 May 2024 | 4.9800 | 4.9800 | 4.8500 | 4.8900 | 4.8900 | 18,700 |
| 01 May 2024 | 4.9500 | 5.0000 | 4.9000 | 4.9400 | 4.9400 | 28,700 |
| 30 Apr 2024 | 4.8500 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 23,300 |
| 29 Apr 2024 | 5.1000 | 5.1600 | 4.8900 | 4.9400 | 4.9400 | 32,200 |
| 26 Apr 2024 | 5.1200 | 5.1200 | 5.0000 | 5.0100 | 5.0100 | 31,100 |
| 25 Apr 2024 | 5.0800 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 30,400 |
| 24 Apr 2024 | 4.9800 | 5.1600 | 4.9430 | 5.0100 | 5.0100 | 32,300 |
| 23 Apr 2024 | 4.9700 | 5.0000 | 4.8700 | 4.9800 | 4.9800 | 27,500 |
| 22 Apr 2024 | 4.6000 | 4.9900 | 4.5500 | 4.9100 | 4.9100 | 68,300 |
| 19 Apr 2024 | 4.6600 | 4.7200 | 4.5600 | 4.6300 | 4.6300 | 39,400 |
| 18 Apr 2024 | 4.8800 | 5.0100 | 4.5800 | 4.6400 | 4.6400 | 45,100 |
| 18 Apr 2024 | 0.04 Dividend | |||||
| 17 Apr 2024 | 4.6000 | 5.1000 | 4.6000 | 4.9510 | 4.9110 | 109,800 |
| 16 Apr 2024 | 4.9400 | 4.9800 | 4.5400 | 4.5600 | 4.5232 | 208,700 |
| 15 Apr 2024 | 4.9900 | 5.0070 | 4.9100 | 4.9670 | 4.9269 | 54,200 |
| 12 Apr 2024 | 5.3000 | 5.3000 | 4.9100 | 5.0000 | 4.9596 | 359,700 |
| 11 Apr 2024 | 5.3200 | 5.3300 | 5.2300 | 5.2600 | 5.2175 | 59,600 |
| 10 Apr 2024 | 5.2700 | 5.3600 | 5.2600 | 5.2900 | 5.2473 | 41,500 |
| 09 Apr 2024 | 5.3100 | 5.3100 | 5.2100 | 5.2600 | 5.2175 | 84,600 |
| 08 Apr 2024 | 5.4300 | 5.4500 | 5.2600 | 5.2800 | 5.2373 | 65,100 |
| 05 Apr 2024 | 5.2200 | 5.4300 | 5.2200 | 5.4300 | 5.3861 | 110,900 |
| 04 Apr 2024 | 5.2500 | 5.3500 | 5.2100 | 5.2800 | 5.2373 | 108,300 |
| 03 Apr 2024 | 5.2100 | 5.3500 | 5.1670 | 5.2000 | 5.1580 | 87,300 |
| 02 Apr 2024 | 5.4300 | 5.4300 | 5.1500 | 5.1900 | 5.1481 | 70,100 |
| 01 Apr 2024 | 5.4000 | 5.6000 | 5.2500 | 5.3050 | 5.2621 | 119,700 |
| 28 Mar 2024 | 5.2300 | 5.6400 | 5.2300 | 5.4600 | 5.4159 | 84,100 |
| 27 Mar 2024 | 5.1600 | 5.3100 | 5.1600 | 5.2200 | 5.1778 | 27,200 |
| 26 Mar 2024 | 5.3720 | 5.4350 | 5.1450 | 5.2200 | 5.1778 | 57,800 |
| 25 Mar 2024 | 5.6200 | 5.7000 | 5.3100 | 5.3300 | 5.2869 | 90,900 |
| 22 Mar 2024 | 5.7200 | 5.7900 | 5.6100 | 5.6300 | 5.5845 | 34,400 |
| 21 Mar 2024 | 5.5600 | 5.8000 | 5.5600 | 5.7700 | 5.7234 | 59,900 |
| 20 Mar 2024 | 5.6100 | 5.7500 | 5.4100 | 5.6500 | 5.6044 | 108,600 |
| 19 Mar 2024 | 5.4700 | 5.6200 | 5.4600 | 5.5800 | 5.5349 | 51,200 |
| 18 Mar 2024 | 5.3400 | 5.6000 | 5.3040 | 5.5500 | 5.5052 | 89,700 |
| 18 Mar 2024 | 0.04 Dividend | |||||
| 15 Mar 2024 | 5.3800 | 5.4800 | 5.3300 | 5.4180 | 5.3346 | 43,000 |
| 14 Mar 2024 | 5.4200 | 5.4200 | 5.2800 | 5.4000 | 5.3168 | 57,100 |
| 13 Mar 2024 | 5.1700 | 5.4000 | 5.1500 | 5.3900 | 5.3070 | 94,000 |
| 12 Mar 2024 | 4.9300 | 5.1800 | 4.8700 | 5.1500 | 5.0707 | 90,300 |
| 11 Mar 2024 | 4.3900 | 4.9600 | 4.3600 | 4.8000 | 4.7261 | 165,900 |
| 08 Mar 2024 | 4.3800 | 4.3900 | 4.3400 | 4.3850 | 4.3175 | 82,800 |
| 07 Mar 2024 | 4.4300 | 4.4300 | 4.2800 | 4.3800 | 4.3125 | 136,000 |
| 06 Mar 2024 | 4.4100 | 4.4700 | 4.3300 | 4.3900 | 4.3224 | 116,200 |
| 05 Mar 2024 | 4.4440 | 4.4600 | 4.3200 | 4.4100 | 4.3421 | 138,200 |
| 04 Mar 2024 | 4.4500 | 4.4900 | 4.4000 | 4.4500 | 4.3815 | 163,000 |
| 01 Mar 2024 | 4.4300 | 4.5400 | 4.3700 | 4.4500 | 4.3815 | 122,900 |
| 29 Feb 2024 | 4.4500 | 4.4900 | 4.3300 | 4.4400 | 4.3716 | 179,600 |
| 28 Feb 2024 | 4.5400 | 4.5500 | 4.3800 | 4.5100 | 4.4405 | 194,400 |
| 27 Feb 2024 | 4.5800 | 4.5800 | 4.3800 | 4.4700 | 4.4012 | 94,800 |
| 26 Feb 2024 | 4.4900 | 4.6400 | 4.3200 | 4.5900 | 4.5193 | 161,900 |
| 23 Feb 2024 | 4.4800 | 4.5000 | 4.4100 | 4.4900 | 4.4208 | 70,600 |
| 22 Feb 2024 | 4.4950 | 4.5100 | 4.4300 | 4.4900 | 4.4208 | 60,700 |
| 21 Feb 2024 | 4.5600 | 4.5600 | 4.4600 | 4.4950 | 4.4258 | 93,400 |
| 20 Feb 2024 | 4.6700 | 4.7000 | 4.4700 | 4.5500 | 4.4799 | 159,500 |
| 16 Feb 2024 | 4.7900 | 4.8500 | 4.5700 | 4.6900 | 4.6178 | 67,700 |
| 16 Feb 2024 | 0.04 Dividend | |||||
| 15 Feb 2024 | 4.7900 | 4.8700 | 4.7170 | 4.7700 | 4.6571 | 60,000 |
| 14 Feb 2024 | 4.7500 | 4.8900 | 4.6800 | 4.7990 | 4.6855 | 62,400 |
| 13 Feb 2024 | 4.9300 | 4.9400 | 4.6700 | 4.7220 | 4.6103 | 50,800 |
| 12 Feb 2024 | 4.6500 | 5.0000 | 4.6500 | 4.7600 | 4.6474 | 101,000 |
| 09 Feb 2024 | 4.5900 | 4.6400 | 4.3710 | 4.6400 | 4.5302 | 214,600 |
| 08 Feb 2024 | 4.7500 | 4.7500 | 4.3800 | 4.6200 | 4.5107 | 143,400 |
| 07 Feb 2024 | 4.8400 | 4.9500 | 4.5900 | 4.7300 | 4.6181 | 92,700 |
| 06 Feb 2024 | 4.5100 | 4.9600 | 4.2280 | 4.8400 | 4.7255 | 362,200 |
| 05 Feb 2024 | 5.1200 | 5.1600 | 3.6100 | 4.5900 | 4.4814 | 692,400 |
| 02 Feb 2024 | 5.2900 | 5.2900 | 5.1100 | 5.1200 | 4.9989 | 313,700 |
| 01 Feb 2024 | 5.8100 | 5.8100 | 5.0100 | 5.3800 | 5.2527 | 449,900 |
| 31 Jan 2024 | 5.9600 | 5.9600 | 5.7900 | 5.8450 | 5.7067 | 153,400 |
| 30 Jan 2024 | 5.9700 | 5.9800 | 5.9300 | 5.9600 | 5.8190 | 46,700 |
| 29 Jan 2024 | 5.9900 | 5.9900 | 5.9500 | 5.9800 | 5.8385 | 36,200 |
| 26 Jan 2024 | 5.9900 | 6.0000 | 5.9000 | 5.9800 | 5.8385 | 57,900 |
| 25 Jan 2024 | 5.9900 | 6.0000 | 5.9040 | 5.9700 | 5.8288 | 91,900 |
| 24 Jan 2024 | 6.0500 | 6.0500 | 5.9600 | 5.9800 | 5.8385 | 59,300 |
| 23 Jan 2024 | 6.0000 | 6.1000 | 6.0000 | 6.0400 | 5.8971 | 70,400 |
| 22 Jan 2024 | 6.0900 | 6.1000 | 6.0000 | 6.0800 | 5.9362 | 63,200 |
| 19 Jan 2024 | 6.1000 | 6.1800 | 6.0400 | 6.1000 | 5.9557 | 52,700 |
| 18 Jan 2024 | 6.2500 | 6.2500 | 6.0700 | 6.1000 | 5.9557 | 82,800 |
| 18 Jan 2024 | 0.04 Dividend | |||||
| 17 Jan 2024 | 6.2500 | 6.3900 | 6.2200 | 6.2600 | 6.0728 | 54,300 |
| 16 Jan 2024 | 6.2000 | 6.5000 | 6.1700 | 6.2500 | 6.0631 | 170,800 |
| 12 Jan 2024 | 6.1900 | 6.2400 | 6.1700 | 6.2000 | 6.0146 | 41,300 |
| 11 Jan 2024 | 6.1700 | 6.2000 | 6.1400 | 6.1800 | 5.9952 | 21,100 |
| 10 Jan 2024 | 6.1700 | 6.1950 | 6.1300 | 6.1700 | 5.9855 | 42,100 |
| 09 Jan 2024 | 6.1600 | 6.1700 | 6.0900 | 6.1700 | 5.9855 | 37,500 |
| 08 Jan 2024 | 6.0600 | 6.1600 | 6.0200 | 6.1100 | 5.9273 | 77,300 |
| 05 Jan 2024 | 6.0300 | 6.0900 | 6.0100 | 6.0200 | 5.8400 | 25,300 |
| 04 Jan 2024 | 6.0200 | 6.1230 | 5.9600 | 6.0950 | 5.9128 | 96,300 |
| 03 Jan 2024 | 6.0000 | 6.0800 | 5.9850 | 6.0200 | 5.8400 | 31,400 |
| 02 Jan 2024 | 5.9700 | 6.1100 | 5.9700 | 6.0700 | 5.8885 | 77,800 |
| 29 Dec 2023 | 6.0700 | 6.1300 | 5.9300 | 5.9600 | 5.7818 | 77,400 |
| 28 Dec 2023 | 5.9900 | 6.0700 | 5.9000 | 6.0300 | 5.8497 | 128,200 |
| 27 Dec 2023 | 6.0700 | 6.1000 | 6.0000 | 6.0340 | 5.8536 | 46,100 |
| 26 Dec 2023 | 6.0500 | 6.1000 | 5.9700 | 6.0700 | 5.8885 | 92,900 |
| 22 Dec 2023 | 6.0900 | 6.1400 | 5.9800 | 6.0300 | 5.8497 | 89,000 |
| 21 Dec 2023 | 6.0400 | 6.1000 | 6.0000 | 6.0800 | 5.8982 | 62,300 |
| 20 Dec 2023 | 6.0900 | 6.1600 | 6.0200 | 6.0700 | 5.8885 | 52,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.