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, 2020 7.435 8.050 7.140 7.795 74,000 -0.30(-3.76%)
Feb 27, 2020 8.800 9.250 8.100 8.100 35,721 -0.70(-7.95%)
Feb 26, 2020 8.788 8.936 8.500 8.800 34,137 -0.24(-2.65%)
Feb 25, 2020 9.361 9.478 8.970 9.040 56,015 -0.52(-5.45%)
Feb 24, 2020 9.925 10.32 9.490 9.561 58,307 +0.01(+0.12%)
Feb 21, 2020 8.480 9.570 8.480 9.550 68,100 +1.22(+14.65%)
Feb 20, 2020 8.674 8.674 8.000 8.330 51,475 -0.24(-2.80%)
Feb 19, 2020 8.830 8.870 8.470 8.570 21,811 -0.26(-2.92%)
Feb 18, 2020 8.687 8.829 8.498 8.828 17,967 +0.19(+2.23%)
Feb 14, 2020 8.000 8.706 7.990 8.636 23,700 +1.05(+13.78%)
Feb 13, 2020 7.700 7.850 7.590 7.590 8,697 -0.09(-1.13%)
Feb 12, 2020 7.603 7.677 7.560 7.677 3,622 +0.13(+1.77%)
Feb 11, 2020 7.218 7.593 7.205 7.543 4,547 +0.27(+3.76%)
Feb 10, 2020 7.310 7.310 7.200 7.270 5,640 -0.05(-0.68%)
Feb 07, 2020 7.470 7.470 7.310 7.320 1,600 -0.14(-1.91%)
Feb 06, 2020 7.440 7.463 7.310 7.463 5,991 +0.11(+1.53%)
Feb 05, 2020 7.352 7.400 7.255 7.350 22,216 +0.00(+0.00%)
Feb 04, 2020 7.510 7.530 7.280 7.350 43,469 -0.32(-4.17%)
Feb 03, 2020 8.000 8.000 7.590 7.670 34,807 -0.27(-3.40%)
Jan 31, 2020 7.814 8.030 7.792 7.940 64,200 +0.21(+2.75%)
Jan 30, 2020 7.460 7.873 7.450 7.728 16,225 +0.26(+3.49%)
Jan 29, 2020 7.440 7.467 6.300 7.467 14,821 +0.09(+1.15%)
Jan 28, 2020 7.490 7.555 7.381 7.381 10,247 -0.15(-1.97%)
Jan 27, 2020 7.735 7.735 7.270 7.530 25,260 +0.29(+4.08%)
Jan 24, 2020 7.580 7.580 7.130 7.235 23,600 -0.21(-2.89%)
Jan 23, 2020 7.170 7.468 6.944 7.450 37,564 +0.32(+4.55%)
Jan 22, 2020 7.169 7.169 7.100 7.126 5,610 -0.04(-0.61%)
Jan 21, 2020 7.020 7.170 6.957 7.170 15,949 +0.22(+3.16%)
Jan 17, 2020 6.741 7.050 6.715 6.950 19,100 +0.19(+2.81%)
Jan 16, 2020 6.758 6.814 6.728 6.760 6,595 +0.00(+0.00%)
Jan 15, 2020 6.736 6.787 6.662 6.760 3,743 +0.04(+0.67%)
Jan 14, 2020 6.600 6.715 6.470 6.715 5,511 +0.16(+2.49%)
Jan 13, 2020 6.460 6.629 6.300 6.552 14,186 +0.08(+1.26%)
Jan 10, 2020 6.450 6.570 6.437 6.470 7,600 +0.10(+1.57%)
Jan 09, 2020 6.422 6.436 6.290 6.370 7,703 -0.14(-2.15%)
Jan 08, 2020 6.800 6.800 6.470 6.510 22,336 -0.25(-3.70%)
Jan 07, 2020 6.600 6.833 6.600 6.760 22,149 +0.15(+2.30%)
Jan 06, 2020 6.930 6.930 6.608 6.608 21,765 +0.06(+0.88%)
Jan 03, 2020 6.600 6.720 6.550 6.550 11,500 +0.04(+0.62%)
Jan 02, 2020 6.560 6.560 6.470 6.510 1,675 +0.09(+1.37%)
Dec 31, 2019 6.551 6.551 6.326 6.422 8,800 +0.04(+0.56%)
Dec 30, 2019 6.129 6.400 6.120 6.386 16,231 +0.26(+4.21%)
Dec 27, 2019 6.150 6.180 6.090 6.128 31,100 +0.03(+0.46%)
Dec 26, 2019 5.924 6.100 5.924 6.100 13,650 +0.07(+1.22%)
Dec 24, 2019 5.937 6.050 5.937 6.027 2,400 +0.12(+1.97%)
Dec 23, 2019 5.880 6.030 5.849 5.910 7,345 +0.06(+1.03%)
Dec 20, 2019 5.950 5.973 5.850 5.850 7,500 -0.13(-2.17%)
Dec 19, 2019 5.907 6.011 5.907 5.980 3,520 +0.06(+1.01%)
Dec 18, 2019 5.900 5.920 5.820 5.920 7,121 +0.07(+1.26%)
Dec 17, 2019 6.023 6.023 5.846 5.846 48,991 -0.15(-2.44%)
Dec 16, 2019 6.092 6.092 5.993 5.993 9,087 -0.05(-0.78%)
Dec 13, 2019 6.020 6.070 6.020 6.040 8,000 +0.01(+0.09%)
Dec 12, 2019 6.143 6.143 6.030 6.035 5,808 +0.00(+0.08%)
Dec 11, 2019 5.970 6.050 5.970 6.030 6,457 +0.15(+2.50%)
Dec 10, 2019 6.054 6.118 5.883 5.883 28,388 -0.25(-4.11%)
Dec 09, 2019 6.130 6.191 6.120 6.135 9,252 -0.06(-0.89%)
Dec 06, 2019 6.020 6.270 6.020 6.190 34,900 +0.37(+6.36%)
Dec 05, 2019 5.724 6.070 5.724 5.820 40,740 +0.07(+1.22%)
Dec 04, 2019 5.750 5.750 5.660 5.750 6,865 +0.03(+0.54%)
Dec 03, 2019 5.640 5.750 5.640 5.719 15,634 +0.08(+1.41%)
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.