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 (%)
Feb 26, 2021 7.930 8.173 7.821 8.020 7,500 -0.23(-2.79%)
Feb 25, 2021 7.940 8.253 7.910 8.250 7,156 +0.32(+4.03%)
Feb 24, 2021 7.740 7.950 7.740 7.931 3,559 +0.14(+1.80%)
Feb 23, 2021 7.950 7.990 7.638 7.790 49,894 -0.14(-1.80%)
Feb 22, 2021 7.859 7.983 7.646 7.933 3,976 +0.32(+4.24%)
Feb 19, 2021 7.750 7.750 7.610 7.610 28,800 -0.19(-2.44%)
Feb 18, 2021 7.620 8.440 7.620 7.801 7,183 -0.27(-3.34%)
Feb 17, 2021 8.250 8.250 8.010 8.070 11,157 -0.27(-3.24%)
Feb 16, 2021 8.245 8.520 8.245 8.340 7,389 -0.16(-1.88%)
Feb 12, 2021 8.320 8.545 8.320 8.500 6,300 +0.12(+1.43%)
Feb 11, 2021 8.342 8.390 8.320 8.380 3,530 +0.03(+0.36%)
Feb 10, 2021 8.365 8.455 8.300 8.350 6,316 -0.24(-2.79%)
Feb 09, 2021 8.640 8.640 8.510 8.590 14,184 +0.11(+1.30%)
Feb 08, 2021 8.500 8.540 8.440 8.480 5,335 +0.12(+1.44%)
Feb 05, 2021 8.250 8.410 8.250 8.360 4,000 +0.11(+1.33%)
Feb 04, 2021 8.130 8.500 8.130 8.250 15,286 -0.03(-0.42%)
Feb 03, 2021 8.280 8.300 8.215 8.285 2,957 +0.11(+1.41%)
Feb 02, 2021 8.150 8.220 8.150 8.170 3,052 -0.16(-1.92%)
Feb 01, 2021 8.450 8.450 8.120 8.330 11,484 +0.32(+4.00%)
Jan 29, 2021 8.260 8.320 8.010 8.010 6,700 -0.26(-3.14%)
Jan 28, 2021 8.110 8.270 8.040 8.270 10,163 +0.66(+8.67%)
Jan 27, 2021 7.540 7.770 7.516 7.610 36,210 -0.35(-4.40%)
Jan 26, 2021 7.940 8.015 7.940 7.960 8,879 +0.06(+0.76%)
Jan 25, 2021 8.030 8.030 7.820 7.900 1,068 +0.01(+0.10%)
Jan 22, 2021 8.150 8.150 7.892 7.892 3,700 -0.11(-1.35%)
Jan 21, 2021 8.000 8.000 8.000 8.000 341 -0.14(-1.72%)
Jan 20, 2021 8.080 8.140 7.980 8.140 6,714 +0.23(+2.91%)
Jan 19, 2021 7.830 7.960 7.770 7.910 23,765 +0.11(+1.41%)
Jan 15, 2021 8.000 8.029 7.800 7.800 20,800 -0.34(-4.19%)
Jan 14, 2021 8.314 8.390 8.141 8.141 11,365 -0.11(-1.32%)
Jan 13, 2021 8.400 8.440 8.220 8.249 12,492 -0.14(-1.67%)
Jan 12, 2021 8.400 8.410 8.350 8.390 3,594 -0.00(-0.03%)
Jan 11, 2021 8.400 8.470 8.100 8.392 23,520 -0.08(-0.95%)
Jan 08, 2021 8.922 8.940 8.473 8.473 11,700 -0.83(-8.90%)
Jan 07, 2021 9.181 9.340 9.180 9.300 1,482 +0.24(+2.61%)
Jan 06, 2021 9.245 9.245 9.051 9.063 4,483 -0.18(-1.91%)
Jan 05, 2021 9.260 9.361 9.100 9.240 6,093 -0.06(-0.65%)
Jan 04, 2021 8.850 9.300 8.850 9.300 12,787 +0.68(+7.89%)
Dec 31, 2020 8.620 8.620 8.620 10,356 -0.11(-1.26%)
Dec 30, 2020 8.517 8.760 8.517 8.730 10,356 +0.18(+2.11%)
Dec 29, 2020 8.826 8.826 8.410 8.550 4,539 -0.27(-3.06%)
Dec 28, 2020 8.400 9.140 8.240 8.820 5,521 +0.20(+2.32%)
Dec 24, 2020 8.589 8.650 8.589 8.620 2,100 +0.07(+0.88%)
Dec 23, 2020 8.562 8.617 8.530 8.545 19,343 +0.16(+1.97%)
Dec 22, 2020 8.654 8.660 8.300 8.380 14,005 -0.33(-3.84%)
Dec 21, 2020 8.873 8.873 8.715 8.715 4,730 -0.06(-0.74%)
Dec 18, 2020 9.130 9.130 8.780 8.780 8,600 -0.27(-2.98%)
Dec 17, 2020 9.160 9.243 9.050 9.050 5,233 +0.13(+1.46%)
Dec 16, 2020 9.040 9.040 8.830 8.920 9,498 -0.06(-0.67%)
Dec 15, 2020 9.274 9.278 8.759 8.980 27,419 -0.22(-2.39%)
Dec 14, 2020 9.260 9.300 9.189 9.200 3,887 -0.03(-0.33%)
Dec 11, 2020 9.194 9.300 9.194 9.230 700 -0.01(-0.06%)
Dec 10, 2020 8.650 9.500 8.650 9.235 17,119 +0.22(+2.39%)
Dec 09, 2020 9.350 9.395 8.990 9.020 17,556 -0.33(-3.53%)
Dec 08, 2020 9.300 9.350 9.240 9.350 1,820 -0.03(-0.27%)
Dec 07, 2020 9.350 9.410 9.279 9.375 11,314 +0.21(+2.29%)
Dec 04, 2020 9.220 9.220 9.140 9.165 9,300 -0.07(-0.70%)
Dec 03, 2020 9.250 9.290 9.230 9.230 4,440 +0.03(+0.33%)
Dec 02, 2020 9.090 9.216 9.010 9.200 1,432 +0.02(+0.22%)
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.