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 (%)
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%)
Oct 01, 2020 9.230 9.410 9.230 9.400 3,818 +0.33(+3.64%)
Sep 30, 2020 8.966 9.140 8.800 9.070 10,408 +0.05(+0.61%)
Sep 29, 2020 8.926 9.080 8.915 9.015 12,835 +0.11(+1.28%)
Sep 28, 2020 8.860 8.990 8.860 8.901 3,229 +0.05(+0.58%)
Sep 25, 2020 8.574 8.850 8.411 8.850 8,900 +0.22(+2.58%)
Sep 24, 2020 8.150 8.627 8.030 8.627 6,359 +0.44(+5.34%)
Sep 23, 2020 8.204 8.320 8.125 8.190 57,367 -0.42(-4.88%)
Sep 22, 2020 8.660 8.830 8.490 8.611 8,596 -0.03(-0.34%)
Sep 21, 2020 8.650 8.750 8.417 8.640 13,518 -0.35(-3.89%)
Sep 18, 2020 9.021 9.063 8.900 8.990 18,600 -0.01(-0.15%)
Sep 17, 2020 9.027 9.027 8.750 9.003 8,646 +0.05(+0.59%)
Sep 16, 2020 8.974 9.010 8.810 8.950 9,963 +0.05(+0.56%)
Sep 15, 2020 9.059 9.113 8.840 8.900 27,259 -0.10(-1.11%)
Sep 14, 2020 8.810 9.000 8.765 9.000 11,324 +0.34(+3.95%)
Sep 11, 2020 8.616 8.710 8.520 8.658 5,300 +0.30(+3.53%)
Sep 10, 2020 8.370 8.490 8.200 8.363 6,076 +0.08(+0.94%)
Sep 09, 2020 8.221 8.318 8.190 8.285 9,130 +0.09(+1.04%)
Sep 08, 2020 8.239 8.280 8.074 8.200 10,569 -0.02(-0.19%)
Sep 04, 2020 8.237 8.237 8.030 8.215 7,000 -0.05(-0.58%)
Sep 03, 2020 8.218 8.265 8.010 8.263 11,024 -0.08(-0.98%)
Sep 02, 2020 8.250 8.394 8.250 8.345 10,749 -0.16(-1.82%)
Sep 01, 2020 8.609 8.609 8.470 8.500 14,353 -0.02(-0.18%)
Aug 31, 2020 8.540 8.579 8.431 8.515 7,802 -0.02(-0.29%)
Aug 28, 2020 8.440 8.545 8.440 8.540 25,700 +0.21(+2.48%)
Aug 27, 2020 8.385 8.450 8.190 8.334 20,180 -0.16(-1.85%)
Aug 26, 2020 8.310 8.500 8.310 8.491 11,847 +0.06(+0.72%)
Aug 25, 2020 8.340 8.440 8.270 8.430 9,801 -0.04(-0.47%)
Aug 24, 2020 8.600 8.830 8.440 8.470 6,902 -0.14(-1.63%)
Aug 21, 2020 8.900 8.900 8.550 8.610 5,900 -0.26(-2.88%)
Aug 20, 2020 8.896 8.949 8.700 8.865 20,536 -0.10(-1.07%)
Aug 19, 2020 9.307 9.400 8.871 8.961 15,767 -0.33(-3.60%)
Aug 18, 2020 9.434 9.455 9.143 9.295 28,058 -0.01(-0.11%)
Aug 17, 2020 8.970 9.306 8.540 9.306 33,780 +0.48(+5.42%)
Aug 14, 2020 8.430 8.827 8.430 8.827 2,200 +0.01(+0.06%)
Aug 13, 2020 8.370 9.120 8.300 8.822 7,145 +0.45(+5.34%)
Aug 12, 2020 8.632 8.632 8.355 8.375 13,511 +0.14(+1.67%)
Aug 11, 2020 9.060 9.060 8.198 8.238 22,953 -0.64(-7.24%)
Aug 10, 2020 8.964 9.076 8.850 8.881 16,500 +0.01(+0.16%)
Aug 07, 2020 9.143 9.143 8.660 8.867 23,800 -0.46(-4.96%)
Aug 06, 2020 9.520 9.520 9.227 9.330 6,588 +0.03(+0.32%)
Aug 05, 2020 9.350 9.609 9.230 9.300 15,874 +0.08(+0.85%)
Aug 04, 2020 8.858 9.222 8.738 9.222 10,089 +0.33(+3.73%)
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.