Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Fortitude Gold Corp (OP:FTCO)

4.030 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	4.140	4.170	3.880	4.030	131,221	-0.14(-3.36%)
Nov 03, 2025	4.350	4.350	4.170	4.170	46,972	-0.12(-2.80%)
Oct 31, 2025	4.441	4.470	4.290	4.290	26,277	-0.15(-3.38%)
Oct 30, 2025	4.410	4.480	4.380	4.440	30,594	-0.01(-0.29%)
Oct 29, 2025	4.485	4.500	4.450	4.453	15,378	+0.00(+0.04%)
Oct 28, 2025	4.510	4.522	4.440	4.451	23,778	-0.12(-2.60%)
Oct 27, 2025	4.500	4.570	4.472	4.570	35,183	+0.07(+1.56%)
Oct 24, 2025	4.500	4.580	4.460	4.500	25,029	-0.04(-0.83%)
Oct 23, 2025	4.560	4.610	4.530	4.537	34,079	-0.01(-0.17%)
Oct 22, 2025	4.510	4.590	4.490	4.545	40,694	+0.03(+0.55%)
Oct 21, 2025	4.710	4.710	4.490	4.520	134,170	-0.23(-4.84%)
Oct 20, 2025	4.550	4.790	4.550	4.750	63,032	+0.05(+1.06%)
Oct 17, 2025	4.600	4.700	4.540	4.700	49,590	-0.02(-0.42%)
Oct 16, 2025	4.715	4.750	4.700	4.720	68,224	+0.02(+0.43%)
Oct 15, 2025	4.560	4.725	4.560	4.700	77,244	+0.14(+3.00%)
Oct 14, 2025	4.770	4.800	4.510	4.563	341,606	-0.22(-4.54%)
Oct 13, 2025	4.710	4.800	4.700	4.780	56,880	+0.07(+1.49%)
Oct 10, 2025	4.700	4.800	4.630	4.710	101,828	+0.01(+0.23%)
Oct 09, 2025	4.750	4.800	4.610	4.699	69,472	-0.06(-1.30%)
Oct 08, 2025	4.430	4.950	4.430	4.761	230,485	+0.37(+8.45%)
Oct 07, 2025	4.430	4.475	4.330	4.390	92,492	-0.06(-1.35%)
Oct 06, 2025	4.450	4.490	4.360	4.450	119,447	+0.06(+1.37%)
Oct 03, 2025	4.420	4.420	4.380	4.390	21,444	-0.03(-0.68%)
Oct 02, 2025	4.410	4.490	4.330	4.420	22,772	-0.01(-0.23%)
Oct 01, 2025	4.360	4.440	4.330	4.430	36,137	+0.07(+1.61%)
Sep 30, 2025	4.390	4.500	4.340	4.360	90,839	-0.02(-0.46%)
Sep 29, 2025	4.380	4.390	4.000	4.380	145,500	+0.00(+0.00%)
Sep 26, 2025	4.346	4.410	4.310	4.380	17,976	+0.02(+0.46%)
Sep 25, 2025	4.300	4.410	4.280	4.360	20,538	+0.07(+1.73%)
Sep 24, 2025	4.480	4.480	4.220	4.286	260,768	-0.19(-4.33%)
Sep 23, 2025	4.330	4.500	4.330	4.480	70,079	+0.08(+1.81%)
Sep 22, 2025	4.400	4.480	4.360	4.401	53,687	+0.05(+1.16%)
Sep 19, 2025	4.250	4.350	4.248	4.350	77,420	+0.09(+2.11%)
Sep 18, 2025	4.306	4.330	4.230	4.260	75,520	-0.08(-1.84%)
Sep 17, 2025	4.290	4.380	4.280	4.340	26,681	+0.05(+1.17%)
Sep 16, 2025	4.590	4.590	4.290	4.290	276,484	-0.29(-6.43%)
Sep 15, 2025	4.360	4.600	4.360	4.585	107,866	+0.23(+5.33%)
Sep 12, 2025	4.369	4.475	4.340	4.353	42,748	-0.02(-0.37%)
Sep 11, 2025	4.330	4.414	4.310	4.369	31,544	+0.05(+1.13%)
Sep 10, 2025	4.300	4.350	4.260	4.320	80,938	+0.02(+0.47%)
Sep 09, 2025	4.410	4.570	4.300	4.300	117,499	-0.10(-2.27%)
Sep 08, 2025	4.080	4.440	4.080	4.400	275,510	+0.45(+11.39%)
Sep 05, 2025	3.690	4.159	3.630	3.950	171,373	+0.39(+10.96%)
Sep 04, 2025	3.570	3.659	3.550	3.560	75,103	-0.03(-0.84%)
Sep 03, 2025	3.620	3.690	3.590	3.590	61,376	-0.03(-0.83%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Fortitude Gold Corp (OP:FTCO)

Historical Prices