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 (%)
Nov 30, 2016 3.820 3.876 3.800 3.876 10,395 +0.06(+1.65%)
Nov 29, 2016 3.852 3.857 3.806 3.813 3,115 -0.04(-0.97%)
Nov 28, 2016 3.798 3.882 3.789 3.850 10,586 +0.01(+0.22%)
Nov 25, 2016 3.929 3.937 3.841 3.841 7,233 -0.01(-0.28%)
Nov 23, 2016 3.852 3.852 3.852 0 -0.15(-3.70%)
Nov 22, 2016 4.036 4.046 4.000 4.000 2,251 +0.03(+0.77%)
Nov 21, 2016 4.065 4.065 3.969 3.969 12,236 -0.03(-0.78%)
Nov 18, 2016 4.060 4.060 3.944 4.001 11,078 -0.11(-2.73%)
Nov 17, 2016 4.193 4.193 4.113 4.113 5,258 -0.05(-1.16%)
Nov 16, 2016 4.246 4.247 4.161 4.161 7,453 -0.10(-2.42%)
Nov 15, 2016 4.232 4.278 4.200 4.264 3,175 +0.04(+0.86%)
Nov 14, 2016 4.003 4.265 3.869 4.228 35,773 +0.20(+5.00%)
Nov 11, 2016 4.239 4.263 3.997 4.027 31,452 -0.14(-3.47%)
Nov 10, 2016 4.453 4.471 4.171 4.171 49,057 -0.35(-7.81%)
Nov 09, 2016 4.505 4.525 4.505 4.525 1,266 +0.02(+0.48%)
Nov 08, 2016 4.447 4.503 4.439 4.503 5,194 +0.06(+1.25%)
Nov 07, 2016 4.472 4.575 4.445 4.448 4,155 +0.03(+0.68%)
Nov 04, 2016 4.590 4.590 4.411 4.418 25,527 -0.09(-1.91%)
Nov 03, 2016 4.530 4.554 4.489 4.504 12,820 -0.00(-0.06%)
Nov 02, 2016 4.567 4.656 4.507 4.507 12,332 -0.13(-2.76%)
Nov 01, 2016 4.629 4.644 4.617 4.635 12,795 +0.02(+0.52%)
Oct 31, 2016 4.609 4.624 4.576 4.611 10,615 -0.03(-0.55%)
Oct 28, 2016 4.558 4.637 4.548 4.637 19,685 +0.03(+0.71%)
Oct 27, 2016 4.580 4.629 4.564 4.604 11,037 +0.01(+0.23%)
Oct 26, 2016 4.631 4.650 4.593 4.593 8,563 -0.05(-1.04%)
Oct 25, 2016 4.613 4.723 4.595 4.641 28,912 +0.02(+0.42%)
Oct 24, 2016 4.563 4.627 4.530 4.622 47,167 +0.03(+0.56%)
Oct 21, 2016 4.424 4.621 4.394 4.596 150,570 +0.20(+4.46%)
Oct 20, 2016 4.388 4.400 4.388 4.400 1,250 -0.06(-1.37%)
Oct 19, 2016 4.451 4.461 4.451 4.461 4,100 +0.03(+0.61%)
Oct 18, 2016 4.348 4.475 4.348 4.434 7,268 +0.04(+0.89%)
Oct 17, 2016 4.312 4.395 4.312 4.395 4,014 +0.10(+2.32%)
Oct 14, 2016 4.280 4.311 4.272 4.295 2,175 -0.01(-0.14%)
Oct 13, 2016 4.214 4.301 4.173 4.301 10,698 +0.09(+2.09%)
Oct 12, 2016 4.089 4.213 4.061 4.213 10,609 +0.10(+2.47%)
Oct 11, 2016 4.104 4.176 4.080 4.111 64,388 +0.11(+2.78%)
Oct 10, 2016 4.050 4.050 4.000 4.000 1,183 -0.13(-3.22%)
Oct 07, 2016 4.132 4.133 4.132 4.133 400 +0.08(+1.93%)
Oct 06, 2016 4.116 4.130 4.040 4.055 9,126 -0.08(-1.86%)
Oct 05, 2016 4.122 4.147 4.095 4.132 17,006 -0.02(-0.39%)
Oct 04, 2016 4.261 4.284 4.148 4.148 17,235 -0.14(-3.17%)
Oct 03, 2016 4.292 4.329 4.265 4.284 4,754 -0.05(-1.18%)
Sep 30, 2016 4.383 4.386 4.335 4.335 5,166 -0.05(-1.18%)
Sep 29, 2016 4.351 4.395 4.351 4.387 2,759 +0.11(+2.60%)
Sep 28, 2016 4.247 4.275 4.240 4.275 3,061 +0.01(+0.27%)
Sep 27, 2016 4.254 4.280 4.254 4.264 799 -0.02(-0.56%)
Sep 26, 2016 4.342 4.387 4.288 4.288 3,685 -0.12(-2.78%)
Sep 23, 2016 4.387 4.410 4.387 4.410 2,790 -0.09(-1.98%)
Sep 22, 2016 4.554 4.554 4.466 4.500 3,173 +0.14(+3.16%)
Sep 21, 2016 4.219 4.362 4.219 4.362 2,500 +0.15(+3.63%)
Sep 20, 2016 4.190 4.209 4.190 4.209 5,325 +0.05(+1.28%)
Sep 19, 2016 4.263 4.265 4.156 4.156 2,762 -0.08(-1.78%)
Sep 16, 2016 4.290 4.290 4.194 4.231 5,500 +0.01(+0.22%)
Sep 15, 2016 4.223 4.270 4.208 4.222 10,797 -0.03(-0.63%)
Sep 14, 2016 4.278 4.278 4.225 4.249 3,101 -0.00(-0.06%)
Sep 13, 2016 4.362 4.417 4.252 4.252 5,834 -0.15(-3.39%)
Sep 12, 2016 4.428 4.448 4.393 4.401 9,270 -0.03(-0.59%)
Sep 09, 2016 4.429 4.470 4.358 4.427 1,970 -0.09(-2.08%)
Sep 08, 2016 4.625 4.625 4.521 4.521 2,767 -0.00(-0.07%)
Sep 07, 2016 4.599 4.609 4.524 4.524 900 -0.20(-4.25%)
Sep 06, 2016 4.680 4.756 4.676 4.724 10,887 +0.10(+2.10%)
Sep 02, 2016 4.627 4.627 4.627 0 -0.07(-1.47%)
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.