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 (%)
Jul 29, 2016 4.240 4.321 4.210 4.314 18,010 +0.10(+2.43%)
Jul 28, 2016 4.150 4.224 4.104 4.212 11,075 +0.04(+0.86%)
Jul 27, 2016 4.100 4.176 4.100 4.176 2,371 +0.08(+1.88%)
Jul 26, 2016 4.152 4.152 4.070 4.099 11,235 -0.01(-0.27%)
Jul 25, 2016 4.209 4.217 4.095 4.110 26,997 -0.11(-2.71%)
Jul 22, 2016 4.151 4.224 4.151 4.224 2,500 +0.10(+2.34%)
Jul 21, 2016 4.092 4.179 4.092 4.128 18,772 +0.03(+0.78%)
Jul 20, 2016 4.198 4.200 4.050 4.096 23,028 -0.10(-2.48%)
Jul 19, 2016 4.304 4.304 4.200 4.200 14,338 -0.09(-2.16%)
Jul 18, 2016 4.273 4.302 4.265 4.293 21,719 +0.02(+0.52%)
Jul 15, 2016 4.310 4.336 4.250 4.270 18,402 -0.05(-1.05%)
Jul 14, 2016 4.399 4.453 4.313 4.316 14,728 -0.13(-3.00%)
Jul 13, 2016 4.348 4.478 4.348 4.449 11,086 +0.13(+3.06%)
Jul 12, 2016 4.596 4.596 4.317 4.317 35,812 -0.22(-4.90%)
Jul 11, 2016 4.587 4.601 4.507 4.540 25,214 -0.04(-0.92%)
Jul 08, 2016 4.524 4.609 4.480 4.582 41,371 +0.10(+2.15%)
Jul 07, 2016 4.624 4.641 4.485 4.485 108,763 +0.10(+2.19%)
Jul 05, 2016 4.408 4.467 4.370 4.389 68,457 -0.02(-0.48%)
Jul 01, 2016 4.410 4.410 4.410 0 +0.14(+3.30%)
Jun 30, 2016 4.210 4.293 4.198 4.269 66,110 +0.06(+1.51%)
Jun 29, 2016 4.239 4.265 4.186 4.205 22,215 -0.00(-0.07%)
Jun 28, 2016 4.171 4.217 4.014 4.208 29,032 -0.22(-5.05%)
Jun 27, 2016 4.538 4.596 4.327 4.432 23,775 +0.02(+0.36%)
Jun 24, 2016 4.629 4.629 4.399 4.416 8,124 -0.20(-4.35%)
Jun 23, 2016 4.510 4.692 4.510 4.617 8,488 +0.09(+2.08%)
Jun 22, 2016 4.485 4.623 4.471 4.523 6,831 +0.06(+1.30%)
Jun 21, 2016 4.385 4.465 4.360 4.465 8,088 +0.05(+1.18%)
Jun 20, 2016 4.335 4.471 4.280 4.413 9,966 +0.03(+0.77%)
Jun 17, 2016 4.347 4.379 4.347 4.379 3,118 +0.07(+1.63%)
Jun 16, 2016 4.533 4.533 4.309 4.309 8,603 -0.05(-1.12%)
Jun 15, 2016 4.417 4.418 4.301 4.357 16,140 -0.09(-2.01%)
Jun 14, 2016 4.464 4.484 4.431 4.446 11,270 -0.04(-0.92%)
Jun 13, 2016 4.479 4.557 4.405 4.488 18,538 +0.06(+1.40%)
Jun 10, 2016 4.423 4.426 4.378 4.426 13,214 +0.02(+0.55%)
Jun 09, 2016 4.491 4.576 4.250 4.402 9,790 -0.12(-2.73%)
Jun 08, 2016 4.704 4.705 4.525 4.525 14,557 -0.07(-1.54%)
Jun 07, 2016 4.795 4.795 4.594 4.596 30,420 -0.21(-4.46%)
Jun 06, 2016 4.742 4.834 4.742 4.810 4,500 +0.12(+2.47%)
Jun 03, 2016 4.808 4.828 4.636 4.694 10,943 +0.10(+2.27%)
Jun 02, 2016 4.657 4.668 4.590 4.590 5,773 -0.11(-2.28%)
Jun 01, 2016 4.481 4.711 4.481 4.697 10,211 +0.25(+5.63%)
May 31, 2016 4.368 4.447 4.225 4.447 15,525 +0.05(+1.16%)
May 27, 2016 4.396 4.396 4.396 0 -0.01(-0.29%)
May 26, 2016 4.282 4.409 4.282 4.408 3,601 +0.18(+4.14%)
May 25, 2016 4.249 4.282 4.210 4.233 10,900 -0.07(-1.57%)
May 24, 2016 4.407 4.422 4.301 4.301 7,137 -0.11(-2.56%)
May 20, 2016 4.413 4.413 4.413 0 +0.15(+3.45%)
May 19, 2016 4.193 4.311 4.153 4.266 29,600 -0.01(-0.16%)
May 18, 2016 4.506 4.632 4.243 4.273 27,643 -0.30(-6.57%)
May 17, 2016 4.446 4.608 4.438 4.574 33,789 +0.13(+2.89%)
May 16, 2016 4.514 4.521 4.430 4.445 9,677 -0.08(-1.86%)
May 13, 2016 4.461 4.598 4.460 4.529 7,048 -0.04(-0.78%)
May 12, 2016 4.581 4.581 4.447 4.565 24,906 +0.01(+0.18%)
May 11, 2016 4.420 4.559 4.395 4.557 3,345 +0.25(+5.90%)
May 10, 2016 4.251 4.309 4.200 4.303 9,867 +0.03(+0.77%)
May 09, 2016 4.398 4.403 4.245 4.270 17,863 -0.26(-5.70%)
May 06, 2016 4.539 4.563 4.501 4.528 19,064 +0.15(+3.38%)
May 05, 2016 4.272 4.380 4.260 4.380 4,630 +0.12(+2.74%)
May 04, 2016 4.434 4.449 4.202 4.263 15,275 -0.20(-4.59%)
May 03, 2016 4.596 4.596 4.348 4.468 24,005 -0.16(-3.47%)
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.