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 (%)
Feb 28, 2018 3.954 3.954 3.857 3.857 15,559 -0.09(-2.36%)
Feb 27, 2018 3.955 3.976 3.909 3.950 45,131 +0.03(+0.66%)
Feb 26, 2018 3.970 3.977 3.880 3.924 127,687 +0.10(+2.73%)
Feb 23, 2018 3.906 3.952 3.781 3.820 76,628 -0.13(-3.36%)
Feb 22, 2018 3.990 4.021 3.943 3.953 13,650 -0.04(-0.96%)
Feb 21, 2018 4.080 4.080 3.965 3.991 10,538 +0.04(+1.14%)
Feb 20, 2018 3.983 4.000 3.946 3.946 12,546 -0.10(-2.40%)
Feb 16, 2018 4.043 4.043 4.043 0 +0.02(+0.50%)
Feb 15, 2018 3.985 4.027 3.985 4.023 7,204 +0.02(+0.49%)
Feb 14, 2018 3.962 4.014 3.916 4.003 23,244 +0.02(+0.58%)
Feb 13, 2018 4.050 4.050 3.957 3.980 16,319 -0.07(-1.73%)
Feb 12, 2018 4.062 4.090 3.944 4.050 33,089 +0.08(+2.09%)
Feb 09, 2018 3.955 3.993 3.926 3.967 21,811 +0.01(+0.18%)
Feb 08, 2018 3.924 3.989 3.924 3.960 10,182 +0.01(+0.25%)
Feb 07, 2018 3.977 3.977 3.886 3.950 10,102 +0.06(+1.49%)
Feb 06, 2018 3.954 3.954 3.765 3.892 40,520 -0.10(-2.46%)
Feb 05, 2018 4.088 4.088 3.972 3.990 11,283 -0.06(-1.48%)
Feb 02, 2018 4.124 4.124 4.000 4.050 10,484 -0.05(-1.14%)
Feb 01, 2018 4.149 4.151 4.077 4.096 21,958 -0.06(-1.38%)
Jan 31, 2018 4.138 4.154 4.103 4.154 6,707 +0.06(+1.49%)
Jan 30, 2018 4.135 4.160 4.093 4.093 20,797 -0.06(-1.51%)
Jan 29, 2018 4.189 4.273 3.941 4.155 8,468 +0.02(+0.52%)
Jan 26, 2018 4.130 4.180 4.116 4.134 9,311 +0.01(+0.19%)
Jan 25, 2018 4.227 4.229 4.081 4.126 17,051 -0.07(-1.65%)
Jan 24, 2018 4.116 4.220 4.116 4.195 11,617 +0.12(+2.95%)
Jan 23, 2018 4.195 4.195 4.000 4.075 22,092 +0.04(+1.01%)
Jan 22, 2018 4.241 4.241 3.962 4.034 18,399 +0.07(+1.64%)
Jan 19, 2018 4.048 4.048 3.955 3.969 25,607 -0.02(-0.47%)
Jan 18, 2018 4.117 4.117 3.864 3.988 53,440 -0.06(-1.41%)
Jan 17, 2018 4.244 4.244 4.044 4.045 33,023 -0.10(-2.46%)
Jan 16, 2018 4.152 4.220 4.096 4.147 40,010 +0.09(+2.28%)
Jan 12, 2018 4.054 4.054 4.054 0 -0.06(-1.46%)
Jan 11, 2018 4.147 4.163 4.072 4.114 29,193 +0.01(+0.36%)
Jan 10, 2018 4.112 4.143 4.071 4.099 17,001 +0.05(+1.22%)
Jan 09, 2018 4.247 4.247 4.020 4.050 54,645 -0.15(-3.56%)
Jan 08, 2018 4.242 4.243 4.091 4.199 70,273 -0.00(-0.02%)
Jan 05, 2018 4.223 4.307 4.136 4.200 146,518 +0.01(+0.28%)
Jan 04, 2018 3.623 4.347 3.621 4.188 225,260 +0.57(+15.80%)
Jan 03, 2018 3.651 3.659 3.617 3.617 16,530 -0.04(-1.07%)
Jan 02, 2018 3.617 3.657 3.617 3.656 9,831 +0.06(+1.59%)
Dec 29, 2017 3.599 3.599 3.599 0 +0.04(+1.01%)
Dec 28, 2017 3.560 3.604 3.560 3.563 25,103 +0.01(+0.37%)
Dec 27, 2017 3.530 3.550 3.462 3.550 26,281 +0.03(+0.93%)
Dec 22, 2017 3.517 3.517 3.517 0 +0.01(+0.27%)
Dec 21, 2017 3.430 3.602 3.430 3.508 32,275 +0.08(+2.27%)
Dec 20, 2017 3.494 3.494 3.408 3.430 6,617 +0.07(+2.08%)
Dec 19, 2017 3.286 3.417 3.286 3.360 9,688 +0.06(+1.78%)
Dec 18, 2017 3.315 3.378 3.292 3.301 8,072 +0.04(+1.29%)
Dec 15, 2017 3.250 3.280 3.220 3.259 12,275 +0.05(+1.70%)
Dec 14, 2017 3.223 3.242 3.188 3.205 7,670 -0.01(-0.45%)
Dec 13, 2017 3.172 3.220 3.153 3.219 5,885 +0.04(+1.39%)
Dec 12, 2017 3.190 3.218 3.171 3.175 28,469 -0.01(-0.31%)
Dec 11, 2017 3.254 3.264 3.178 3.185 23,958 -0.05(-1.43%)
Dec 08, 2017 3.240 3.255 3.178 3.232 31,724 +0.01(+0.36%)
Dec 07, 2017 3.200 3.254 3.194 3.220 53,975 -0.05(-1.53%)
Dec 06, 2017 3.286 3.292 3.177 3.270 34,607 -0.00(-0.06%)
Dec 05, 2017 3.226 3.280 3.212 3.272 60,593 -0.03(-0.85%)
Dec 04, 2017 3.434 3.434 3.300 3.300 24,832 -0.19(-5.55%)
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.