Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortress Minerals CO (OP: FTMNF )

N/A 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 31, 2020 8.400 8.939 8.400 8.928 29,600 +0.20(+2.27%)
Jul 30, 2020 9.003 9.033 8.730 8.730 10,125 -0.49(-5.26%)
Jul 29, 2020 9.300 9.300 8.930 9.215 33,320 -0.14(-1.46%)
Jul 28, 2020 9.500 9.505 9.350 9.352 10,910 -0.13(-1.40%)
Jul 27, 2020 9.480 9.600 9.110 9.485 18,483 +0.36(+3.97%)
Jul 24, 2020 8.530 9.200 8.530 9.123 9,900 +0.43(+4.94%)
Jul 23, 2020 9.020 9.162 8.693 8.693 6,077 -0.30(-3.30%)
Jul 22, 2020 9.244 9.347 8.880 8.990 29,842 -0.23(-2.45%)
Jul 21, 2020 9.495 9.500 9.200 9.216 13,453 -0.10(-1.12%)
Jul 20, 2020 9.000 9.359 8.985 9.320 12,662 +0.46(+5.19%)
Jul 17, 2020 9.000 9.000 8.750 8.860 4,100 +0.11(+1.26%)
Jul 16, 2020 8.595 9.020 8.595 8.750 37,486 -0.31(-3.47%)
Jul 15, 2020 8.760 9.260 8.760 9.065 50,014 -0.08(-0.87%)
Jul 14, 2020 9.006 9.144 8.923 9.144 6,712 +0.17(+1.92%)
Jul 13, 2020 9.448 9.448 8.972 8.972 11,800 -0.33(-3.58%)
Jul 10, 2020 9.455 9.465 9.146 9.305 6,600 -0.08(-0.80%)
Jul 09, 2020 8.980 9.450 8.980 9.380 4,488 -0.07(-0.75%)
Jul 08, 2020 9.552 9.552 9.361 9.451 10,250 -0.02(-0.20%)
Jul 07, 2020 9.308 9.545 9.243 9.470 14,339 +0.22(+2.42%)
Jul 06, 2020 9.496 9.511 9.170 9.246 11,844 +0.02(+0.20%)
Jul 02, 2020 9.140 9.400 9.140 9.227 12,000 +0.06(+0.68%)
Jul 01, 2020 9.270 9.410 9.020 9.165 6,586 -0.21(-2.19%)
Jun 30, 2020 9.076 9.400 8.980 9.370 7,916 +0.35(+3.91%)
Jun 29, 2020 9.119 9.119 8.920 9.018 4,725 -0.03(-0.36%)
Jun 26, 2020 8.908 9.050 8.640 9.050 7,300 +0.24(+2.70%)
Jun 25, 2020 8.771 8.840 8.681 8.812 2,243 +0.00(+0.04%)
Jun 24, 2020 9.200 9.200 8.722 8.809 5,004 -0.29(-3.20%)
Jun 23, 2020 9.180 9.200 8.957 9.100 5,045 +0.04(+0.44%)
Jun 22, 2020 9.030 9.180 9.030 9.060 6,415 +0.50(+5.84%)
Jun 19, 2020 9.054 9.054 8.560 8.560 8,500 -0.05(-0.58%)
Jun 18, 2020 8.752 8.752 8.602 8.610 4,248 -0.09(-1.03%)
Jun 17, 2020 8.790 8.828 8.680 8.700 6,164 -0.09(-1.02%)
Jun 16, 2020 9.050 9.050 8.770 8.790 4,635 -0.25(-2.78%)
Jun 15, 2020 8.153 9.110 8.065 9.041 11,057 +0.73(+8.80%)
Jun 12, 2020 8.401 8.640 8.212 8.310 15,700 +0.01(+0.12%)
Jun 11, 2020 8.650 8.845 8.290 8.300 5,244 -0.65(-7.26%)
Jun 10, 2020 8.496 8.950 8.400 8.950 10,073 +0.62(+7.44%)
Jun 09, 2020 8.400 8.490 8.294 8.330 4,182 +0.14(+1.72%)
Jun 08, 2020 8.280 8.600 8.140 8.189 3,355 -0.09(-1.04%)
Jun 05, 2020 8.200 8.290 8.000 8.275 11,500 -0.23(-2.66%)
Jun 04, 2020 8.360 8.545 8.150 8.501 16,348 +0.28(+3.36%)
Jun 03, 2020 8.558 8.663 8.142 8.225 31,873 -0.42(-4.81%)
Jun 02, 2020 8.920 8.939 8.517 8.640 6,135 -0.23(-2.59%)
Jun 01, 2020 9.050 9.050 8.800 8.870 5,440 -0.12(-1.33%)
May 29, 2020 8.940 9.002 8.860 8.990 19,100 +0.18(+2.01%)
May 28, 2020 8.650 8.910 8.650 8.813 5,100 +0.12(+1.42%)
May 27, 2020 8.581 8.690 8.324 8.690 13,693 -0.14(-1.58%)
May 26, 2020 9.000 9.100 8.781 8.830 11,171 -0.35(-3.81%)
May 22, 2020 9.207 9.250 9.043 9.180 8,700 -0.12(-1.32%)
May 21, 2020 9.200 9.302 8.935 9.302 12,951 -0.10(-1.04%)
May 20, 2020 9.007 9.486 9.000 9.400 11,746 +0.35(+3.87%)
May 19, 2020 8.540 9.200 8.540 9.050 15,672 +0.52(+6.10%)
May 18, 2020 8.490 8.600 8.490 8.530 12,023 +0.05(+0.58%)
May 15, 2020 8.710 8.710 8.250 8.481 30,900 +0.26(+3.18%)
May 14, 2020 7.800 8.264 7.590 8.220 25,107 +0.27(+3.35%)
May 13, 2020 8.060 8.161 7.840 7.954 6,007 -0.03(-0.33%)
May 12, 2020 8.220 8.350 7.968 7.980 38,058 -0.24(-2.92%)
May 11, 2020 8.650 8.650 8.192 8.220 13,180 -0.38(-4.42%)
May 08, 2020 7.760 8.710 7.760 8.600 8,400 +0.22(+2.66%)
May 07, 2020 8.080 8.504 7.890 8.377 9,414 +0.32(+3.93%)
May 06, 2020 7.920 8.107 7.900 8.060 9,220 +0.00(+0.06%)
May 05, 2020 8.149 8.259 7.960 8.055 21,074 -0.08(-0.98%)
May 04, 2020 7.865 8.180 7.848 8.135 11,649 +0.06(+0.72%)
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.