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 (%)
Jun 30, 2020 9.076 9.400 8.980 9.370 7,916 +0.35(+3.91%)
Jun 29, 2020 9.119 9.119 8.920 9.018 4,725 -0.03(-0.36%)
Jun 26, 2020 8.908 9.050 8.640 9.050 7,300 +0.24(+2.70%)
Jun 25, 2020 8.771 8.840 8.681 8.812 2,243 +0.00(+0.04%)
Jun 24, 2020 9.200 9.200 8.722 8.809 5,004 -0.29(-3.20%)
Jun 23, 2020 9.180 9.200 8.957 9.100 5,045 +0.04(+0.44%)
Jun 22, 2020 9.030 9.180 9.030 9.060 6,415 +0.50(+5.84%)
Jun 19, 2020 9.054 9.054 8.560 8.560 8,500 -0.05(-0.58%)
Jun 18, 2020 8.752 8.752 8.602 8.610 4,248 -0.09(-1.03%)
Jun 17, 2020 8.790 8.828 8.680 8.700 6,164 -0.09(-1.02%)
Jun 16, 2020 9.050 9.050 8.770 8.790 4,635 -0.25(-2.78%)
Jun 15, 2020 8.153 9.110 8.065 9.041 11,057 +0.73(+8.80%)
Jun 12, 2020 8.401 8.640 8.212 8.310 15,700 +0.01(+0.12%)
Jun 11, 2020 8.650 8.845 8.290 8.300 5,244 -0.65(-7.26%)
Jun 10, 2020 8.496 8.950 8.400 8.950 10,073 +0.62(+7.44%)
Jun 09, 2020 8.400 8.490 8.294 8.330 4,182 +0.14(+1.72%)
Jun 08, 2020 8.280 8.600 8.140 8.189 3,355 -0.09(-1.04%)
Jun 05, 2020 8.200 8.290 8.000 8.275 11,500 -0.23(-2.66%)
Jun 04, 2020 8.360 8.545 8.150 8.501 16,348 +0.28(+3.36%)
Jun 03, 2020 8.558 8.663 8.142 8.225 31,873 -0.42(-4.81%)
Jun 02, 2020 8.920 8.939 8.517 8.640 6,135 -0.23(-2.59%)
Jun 01, 2020 9.050 9.050 8.800 8.870 5,440 -0.12(-1.33%)
May 29, 2020 8.940 9.002 8.860 8.990 19,100 +0.18(+2.01%)
May 28, 2020 8.650 8.910 8.650 8.813 5,100 +0.12(+1.42%)
May 27, 2020 8.581 8.690 8.324 8.690 13,693 -0.14(-1.58%)
May 26, 2020 9.000 9.100 8.781 8.830 11,171 -0.35(-3.81%)
May 22, 2020 9.207 9.250 9.043 9.180 8,700 -0.12(-1.32%)
May 21, 2020 9.200 9.302 8.935 9.302 12,951 -0.10(-1.04%)
May 20, 2020 9.007 9.486 9.000 9.400 11,746 +0.35(+3.87%)
May 19, 2020 8.540 9.200 8.540 9.050 15,672 +0.52(+6.10%)
May 18, 2020 8.490 8.600 8.490 8.530 12,023 +0.05(+0.58%)
May 15, 2020 8.710 8.710 8.250 8.481 30,900 +0.26(+3.18%)
May 14, 2020 7.800 8.264 7.590 8.220 25,107 +0.27(+3.35%)
May 13, 2020 8.060 8.161 7.840 7.954 6,007 -0.03(-0.33%)
May 12, 2020 8.220 8.350 7.968 7.980 38,058 -0.24(-2.92%)
May 11, 2020 8.650 8.650 8.192 8.220 13,180 -0.38(-4.42%)
May 08, 2020 7.760 8.710 7.760 8.600 8,400 +0.22(+2.66%)
May 07, 2020 8.080 8.504 7.890 8.377 9,414 +0.32(+3.93%)
May 06, 2020 7.920 8.107 7.900 8.060 9,220 +0.00(+0.06%)
May 05, 2020 8.149 8.259 7.960 8.055 21,074 -0.08(-0.98%)
May 04, 2020 7.865 8.180 7.848 8.135 11,649 +0.06(+0.72%)
May 01, 2020 6.830 8.077 6.806 8.077 15,900 +0.72(+9.74%)
Apr 30, 2020 7.750 7.750 7.210 7.360 26,935 -0.29(-3.85%)
Apr 29, 2020 7.400 7.690 7.217 7.655 42,066 +0.26(+3.47%)
Apr 28, 2020 7.020 7.476 6.970 7.398 35,442 +0.26(+3.70%)
Apr 27, 2020 7.000 7.169 6.864 7.134 14,457 +0.27(+3.90%)
Apr 24, 2020 6.992 6.992 6.696 6.866 36,000 +0.04(+0.53%)
Apr 23, 2020 7.000 7.200 6.670 6.830 15,545 -0.06(-0.89%)
Apr 22, 2020 6.735 6.950 6.490 6.891 15,849 +0.32(+4.84%)
Apr 21, 2020 6.400 6.580 6.384 6.573 8,320 -0.06(-0.87%)
Apr 20, 2020 6.721 6.846 6.516 6.630 13,643 -0.09(-1.32%)
Apr 17, 2020 6.846 6.905 6.670 6.719 7,100 -0.22(-3.23%)
Apr 16, 2020 6.956 7.150 6.830 6.943 19,358 +0.10(+1.40%)
Apr 15, 2020 7.350 7.360 6.687 6.847 48,913 -0.40(-5.51%)
Apr 14, 2020 7.230 7.730 7.204 7.246 37,715 +0.37(+5.32%)
Apr 13, 2020 6.620 6.960 6.355 6.880 32,194 +0.35(+5.34%)
Apr 09, 2020 6.510 6.634 6.370 6.531 17,000 +0.31(+4.95%)
Apr 08, 2020 6.100 6.223 6.086 6.223 7,770 +0.22(+3.72%)
Apr 07, 2020 5.550 6.238 5.550 6.000 21,492 +0.26(+4.53%)
Apr 06, 2020 6.000 6.000 5.650 5.740 39,676 +0.07(+1.19%)
Apr 03, 2020 5.700 5.780 5.586 5.673 5,400 -0.03(-0.50%)
Apr 02, 2020 5.575 5.850 5.575 5.701 15,392 +0.30(+5.56%)
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.