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 (%)
May 31, 2018 3.942 3.942 3.850 3.901 10,273 +0.02(+0.58%)
May 30, 2018 3.849 3.900 3.849 3.878 16,205 +0.01(+0.17%)
May 29, 2018 3.907 3.907 3.868 3.872 9,613 -0.06(-1.58%)
May 25, 2018 3.934 3.934 3.934 0 -0.07(-1.65%)
May 24, 2018 3.979 4.000 3.979 4.000 1,992 -0.01(-0.25%)
May 23, 2018 4.026 4.026 4.001 4.010 7,560 -0.01(-0.24%)
May 22, 2018 3.988 4.122 3.988 4.020 17,992 +0.17(+4.41%)
May 21, 2018 3.850 3.850 3.850 3.850 536 -0.12(-3.03%)
May 18, 2018 4.000 4.000 3.932 3.970 905 +0.06(+1.62%)
May 17, 2018 3.958 3.958 3.907 3.907 7,027 -0.03(-0.83%)
May 16, 2018 4.015 4.015 3.873 3.940 8,934 +0.08(+2.18%)
May 15, 2018 3.852 3.862 3.852 3.856 1,650 -0.02(-0.60%)
May 14, 2018 3.990 4.050 3.879 3.879 3,852 -0.16(-3.91%)
May 11, 2018 4.056 4.060 3.998 4.037 13,340 -0.07(-1.77%)
May 10, 2018 4.070 4.156 4.052 4.110 14,413 +0.08(+1.93%)
May 09, 2018 4.073 4.081 4.026 4.032 3,916 +0.07(+1.87%)
May 08, 2018 4.001 4.015 3.948 3.958 3,270 -0.07(-1.79%)
May 07, 2018 4.010 4.045 4.010 4.030 5,155 +0.00(+0.12%)
May 04, 2018 4.048 4.051 3.999 4.025 4,833 -0.02(-0.61%)
May 03, 2018 3.870 4.074 3.870 4.050 9,182 +0.12(+3.12%)
May 02, 2018 3.910 3.933 3.876 3.927 5,615 +0.01(+0.33%)
May 01, 2018 3.890 3.932 3.884 3.914 4,345 +0.10(+2.67%)
Apr 30, 2018 3.807 3.833 3.804 3.813 10,481 -0.00(-0.03%)
Apr 27, 2018 3.820 3.889 3.800 3.814 6,892 +0.01(+0.14%)
Apr 26, 2018 3.803 3.815 3.798 3.808 1,746 -0.03(-0.67%)
Apr 25, 2018 3.796 3.835 3.794 3.834 2,887 +0.01(+0.35%)
Apr 24, 2018 3.851 3.898 3.821 3.821 1,100 +0.01(+0.28%)
Apr 23, 2018 3.857 3.860 3.810 3.810 1,487 -0.10(-2.60%)
Apr 20, 2018 3.934 3.934 3.850 3.912 4,765 -0.01(-0.30%)
Apr 19, 2018 3.950 3.983 3.917 3.923 3,250 +0.02(+0.41%)
Apr 18, 2018 3.897 3.915 3.873 3.907 10,118 -0.03(-0.81%)
Apr 17, 2018 3.888 4.005 3.870 3.939 20,103 +0.08(+2.06%)
Apr 16, 2018 3.903 3.903 3.829 3.860 6,609 +0.01(+0.20%)
Apr 13, 2018 3.850 3.863 3.810 3.852 7,590 +0.00(+0.05%)
Apr 12, 2018 3.840 3.850 3.801 3.850 4,710 +0.01(+0.16%)
Apr 11, 2018 3.722 3.876 3.722 3.844 14,959 +0.10(+2.78%)
Apr 10, 2018 3.712 3.740 3.685 3.740 4,476 +0.05(+1.27%)
Apr 09, 2018 3.784 3.798 3.693 3.693 11,176 -0.11(-2.82%)
Apr 06, 2018 3.764 3.800 3.746 3.800 12,473 +0.04(+1.09%)
Apr 05, 2018 3.795 3.805 3.749 3.759 16,411 -0.04(-1.08%)
Apr 04, 2018 3.772 3.849 3.703 3.800 24,270 +0.01(+0.27%)
Apr 03, 2018 3.915 3.928 3.775 3.790 48,060 -0.21(-5.30%)
Apr 02, 2018 4.036 4.085 4.002 4.002 9,085 -0.05(-1.34%)
Mar 29, 2018 4.056 4.056 4.056 0 +0.16(+4.11%)
Mar 28, 2018 4.169 4.169 3.884 3.896 7,710 -0.13(-3.31%)
Mar 27, 2018 4.050 4.056 3.985 4.029 5,878 -0.02(-0.41%)
Mar 26, 2018 4.099 4.104 4.034 4.046 14,348 +0.02(+0.60%)
Mar 23, 2018 4.014 4.084 4.000 4.022 6,699 +0.04(+1.08%)
Mar 22, 2018 4.065 4.065 3.979 3.979 9,578 -0.07(-1.64%)
Mar 21, 2018 3.913 4.050 3.913 4.045 5,209 +0.14(+3.61%)
Mar 20, 2018 4.002 4.029 3.904 3.904 6,428 -0.10(-2.40%)
Mar 19, 2018 4.163 4.180 3.991 4.000 13,152 -0.16(-3.85%)
Mar 16, 2018 4.198 4.214 4.141 4.160 14,220 -0.02(-0.60%)
Mar 15, 2018 4.194 4.224 4.155 4.185 7,116 -0.01(-0.31%)
Mar 14, 2018 4.256 4.256 4.165 4.198 8,401 -0.05(-1.10%)
Mar 13, 2018 4.211 4.248 4.202 4.245 6,894 -0.00(-0.10%)
Mar 12, 2018 4.261 4.106 4.249 17,994 +0.10(+2.45%)
Mar 09, 2018 4.121 4.159 4.067 4.147 29,315 +0.01(+0.15%)
Mar 08, 2018 4.071 4.141 4.047 4.141 21,443 +0.08(+2.00%)
Mar 07, 2018 3.990 4.085 3.982 4.060 21,841 +0.11(+2.78%)
Mar 06, 2018 3.884 3.963 3.850 3.950 65,611 +0.09(+2.33%)
Mar 05, 2018 3.846 3.900 3.840 3.860 14,589 -0.06(-1.44%)
Mar 02, 2018 3.873 3.930 3.863 3.916 11,742 -0.02(-0.62%)
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.