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 (%)
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%)
May 02, 2016 4.819 4.820 4.584 4.629 16,396 -0.05(-0.98%)
Apr 29, 2016 4.647 4.700 4.589 4.675 15,850 -0.01(-0.22%)
Apr 28, 2016 4.470 4.685 4.470 4.685 30,459 +0.14(+3.11%)
Apr 27, 2016 4.370 4.560 4.363 4.544 15,035 +0.23(+5.33%)
Apr 26, 2016 4.388 4.403 4.314 4.314 4,327 -0.06(-1.32%)
Apr 25, 2016 4.597 4.597 4.372 4.372 7,562 -0.30(-6.39%)
Apr 22, 2016 4.626 4.670 4.414 4.670 23,587 +0.22(+5.06%)
Apr 21, 2016 4.385 4.445 4.350 4.445 11,125 +0.23(+5.33%)
Apr 20, 2016 4.448 4.551 4.220 4.220 48,801 -0.28(-6.22%)
Apr 19, 2016 4.524 4.554 4.386 4.500 33,830 +0.04(+0.93%)
Apr 18, 2016 4.538 4.538 4.350 4.458 33,486 -0.03(-0.60%)
Apr 15, 2016 4.437 4.512 4.265 4.485 32,090 +0.04(+0.98%)
Apr 14, 2016 4.348 4.441 4.195 4.441 27,619 +0.09(+2.18%)
Apr 13, 2016 4.421 4.427 4.328 4.347 39,107 -0.13(-2.92%)
Apr 12, 2016 4.455 4.480 4.391 4.477 49,544 +0.05(+1.17%)
Apr 11, 2016 4.516 4.566 4.327 4.425 150,266 -0.09(-2.04%)
Apr 08, 2016 3.824 4.929 3.811 4.518 116,775 +0.64(+16.41%)
Apr 07, 2016 3.658 3.905 3.550 3.881 115,666 +0.52(+15.38%)
Apr 06, 2016 3.467 3.499 3.363 3.363 2,497 -0.12(-3.52%)
Apr 05, 2016 3.516 3.516 3.486 3.486 1,950 -0.11(-3.01%)
Apr 04, 2016 3.594 3.594 3.594 3.594 150 +0.10(+2.72%)
Apr 01, 2016 3.499 3.499 3.499 3.499 500 +0.05(+1.33%)
Mar 30, 2016 3.453 3.453 3.453 0 -0.07(-1.88%)
Mar 29, 2016 3.292 3.519 3.292 3.519 5,350 +0.18(+5.54%)
Mar 28, 2016 3.352 3.402 3.335 3.335 3,200 -0.07(-2.01%)
Mar 24, 2016 3.403 3.403 3.403 0 -0.05(-1.56%)
Mar 23, 2016 3.521 3.530 3.457 3.457 1,834 -0.07(-2.04%)
Mar 22, 2016 3.529 3.529 3.529 3.529 250 -0.06(-1.59%)
Mar 21, 2016 3.450 3.586 3.350 3.586 9,089 +0.13(+3.91%)
Mar 18, 2016 3.439 3.451 3.439 3.451 800 -0.09(-2.67%)
Mar 17, 2016 3.486 3.546 3.450 3.546 9,376 +0.14(+4.08%)
Mar 16, 2016 3.150 3.406 3.150 3.406 2,500 +0.22(+6.97%)
Mar 15, 2016 3.151 3.184 3.094 3.184 3,215 +0.01(+0.32%)
Mar 14, 2016 3.271 3.286 3.150 3.174 2,853 -0.20(-5.80%)
Mar 10, 2016 3.370 3.370 3.370 0 +0.21(+6.70%)
Mar 09, 2016 3.106 3.165 3.106 3.158 2,000 +0.00(+0.03%)
Mar 08, 2016 3.155 3.192 3.128 3.157 3,100 +0.06(+2.09%)
Mar 07, 2016 3.057 3.108 3.035 3.092 4,212 +0.03(+1.10%)
Mar 04, 2016 3.142 3.146 3.058 3.059 4,978 +0.01(+0.44%)
Mar 03, 2016 2.982 3.046 2.930 3.046 14,095 +0.12(+4.24%)
Mar 02, 2016 3.042 3.042 2.911 2.922 1,875 -0.01(-0.40%)
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.