Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortress Minerals CO (OP: FTMNF )

8.550 UNCHANGED
Last Price Updated: 2:22 PM EDT, May 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 8.620 8.620 8.620 10,356 -0.11(-1.26%)
Dec 30, 2020 8.517 8.760 8.517 8.730 10,356 +0.18(+2.11%)
Dec 29, 2020 8.826 8.826 8.410 8.550 4,539 -0.27(-3.06%)
Dec 28, 2020 8.400 9.140 8.240 8.820 5,521 +0.20(+2.32%)
Dec 24, 2020 8.589 8.650 8.589 8.620 2,100 +0.07(+0.88%)
Dec 23, 2020 8.562 8.617 8.530 8.545 19,343 +0.16(+1.97%)
Dec 22, 2020 8.654 8.660 8.300 8.380 14,005 -0.33(-3.84%)
Dec 21, 2020 8.873 8.873 8.715 8.715 4,730 -0.06(-0.74%)
Dec 18, 2020 9.130 9.130 8.780 8.780 8,600 -0.27(-2.98%)
Dec 17, 2020 9.160 9.243 9.050 9.050 5,233 +0.13(+1.46%)
Dec 16, 2020 9.040 9.040 8.830 8.920 9,498 -0.06(-0.67%)
Dec 15, 2020 9.274 9.278 8.759 8.980 27,419 -0.22(-2.39%)
Dec 14, 2020 9.260 9.300 9.189 9.200 3,887 -0.03(-0.33%)
Dec 11, 2020 9.194 9.300 9.194 9.230 700 -0.01(-0.06%)
Dec 10, 2020 8.650 9.500 8.650 9.235 17,119 +0.22(+2.39%)
Dec 09, 2020 9.350 9.395 8.990 9.020 17,556 -0.33(-3.53%)
Dec 08, 2020 9.300 9.350 9.240 9.350 1,820 -0.03(-0.27%)
Dec 07, 2020 9.350 9.410 9.279 9.375 11,314 +0.21(+2.29%)
Dec 04, 2020 9.220 9.220 9.140 9.165 9,300 -0.07(-0.70%)
Dec 03, 2020 9.250 9.290 9.230 9.230 4,440 +0.03(+0.33%)
Dec 02, 2020 9.090 9.216 9.010 9.200 1,432 +0.02(+0.22%)
Dec 01, 2020 8.680 9.270 8.680 9.180 11,835 +0.50(+5.76%)
Nov 30, 2020 8.420 8.710 8.321 8.680 14,491 +0.34(+4.08%)
Nov 27, 2020 8.335 8.430 8.332 8.340 3,800 -0.16(-1.88%)
Nov 25, 2020 8.160 8.500 8.160 8.500 6,400 +0.38(+4.68%)
Nov 24, 2020 7.949 8.140 7.870 8.120 17,797 +0.00(+0.00%)
Nov 23, 2020 8.436 8.436 8.070 8.120 13,149 -0.25(-2.99%)
Nov 20, 2020 8.503 8.530 8.370 8.370 3,000 +0.05(+0.60%)
Nov 19, 2020 8.399 8.450 8.320 8.320 11,150 -0.21(-2.52%)
Nov 18, 2020 8.755 8.770 8.501 8.535 9,625 -0.22(-2.57%)
Nov 17, 2020 8.905 8.905 8.735 8.760 9,420 -0.21(-2.34%)
Nov 16, 2020 9.070 9.070 8.885 8.970 2,497 -0.10(-1.10%)
Nov 13, 2020 9.125 9.260 9.020 9.070 5,600 +0.06(+0.67%)
Nov 12, 2020 8.800 9.010 8.800 9.010 1,735 +0.39(+4.52%)
Nov 11, 2020 8.675 8.700 8.602 8.620 5,043 -0.05(-0.58%)
Nov 10, 2020 9.090 9.275 3.000 8.670 14,403 -0.59(-6.37%)
Nov 09, 2020 9.295 9.345 9.200 9.260 12,658 -0.33(-3.39%)
Nov 06, 2020 9.550 9.680 9.520 9.585 2,700 +0.04(+0.46%)
Nov 05, 2020 9.372 9.700 9.250 9.541 9,552 +0.53(+5.84%)
Nov 04, 2020 9.007 9.014 9.007 9.014 475 +0.07(+0.83%)
Nov 03, 2020 8.940 9.000 8.910 8.940 5,610 +0.12(+1.36%)
Nov 02, 2020 8.495 8.820 8.495 8.820 1,982 +0.55(+6.65%)
Oct 30, 2020 8.291 8.294 8.180 8.270 8,600 +0.01(+0.12%)
Oct 29, 2020 8.160 8.297 8.160 8.260 4,699 -0.12(-1.37%)
Oct 28, 2020 8.677 8.700 8.375 8.375 6,308 -0.60(-6.72%)
Oct 27, 2020 8.780 9.030 8.780 8.978 19,298 +0.14(+1.56%)
Oct 26, 2020 8.890 9.060 8.800 8.840 12,640 -0.07(-0.76%)
Oct 23, 2020 8.955 8.955 8.885 8.908 5,000 -0.19(-2.11%)
Oct 22, 2020 9.150 9.150 8.950 9.100 3,373 -0.20(-2.15%)
Oct 21, 2020 9.460 9.466 9.258 9.300 6,615 -0.02(-0.21%)
Oct 20, 2020 8.800 9.345 8.657 9.320 10,170 +0.40(+4.48%)
Oct 19, 2020 8.970 9.472 8.920 8.920 18,663 -0.49(-5.23%)
Oct 16, 2020 9.400 9.450 9.364 9.412 19,300 -0.05(-0.50%)
Oct 15, 2020 9.334 9.520 9.331 9.460 9,401 -0.04(-0.42%)
Oct 14, 2020 9.570 9.640 9.250 9.500 36,891 -0.16(-1.62%)
Oct 13, 2020 8.930 9.656 8.930 9.656 9,472 +0.54(+5.88%)
Oct 12, 2020 9.200 9.200 9.120 9.120 1,500 -0.07(-0.76%)
Oct 09, 2020 9.005 9.200 9.005 9.190 18,100 +0.34(+3.84%)
Oct 08, 2020 8.500 8.880 8.500 8.850 5,124 +0.12(+1.37%)
Oct 07, 2020 8.884 8.935 8.720 8.730 7,255 -0.18(-2.00%)
Oct 06, 2020 9.330 9.330 8.908 8.908 6,355 -0.39(-4.21%)
Oct 05, 2020 9.386 9.470 9.230 9.300 10,649 -0.05(-0.55%)
Oct 02, 2020 9.260 9.378 9.240 9.352 7,300 -0.05(-0.51%)
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.