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 (%)
Aug 30, 2019 6.327 6.327 6.130 6.254 7,800 -0.04(-0.57%)
Aug 29, 2019 6.585 6.585 6.290 6.290 16,894 -0.33(-4.98%)
Aug 28, 2019 6.788 6.788 6.549 6.620 16,907 +0.04(+0.58%)
Aug 27, 2019 6.400 6.701 6.393 6.582 12,978 +0.17(+2.69%)
Aug 26, 2019 6.226 6.421 6.150 6.409 23,674 +0.27(+4.34%)
Aug 23, 2019 6.030 6.199 5.952 6.143 10,800 +0.17(+2.93%)
Aug 22, 2019 5.760 5.968 5.749 5.968 6,107 +0.18(+3.08%)
Aug 21, 2019 5.822 5.823 5.705 5.789 7,441 -0.13(-2.13%)
Aug 20, 2019 5.627 5.915 5.627 5.915 6,464 +0.23(+4.13%)
Aug 19, 2019 5.823 5.851 5.654 5.681 9,012 -0.18(-3.03%)
Aug 16, 2019 6.030 6.030 5.811 5.858 17,500 -0.11(-1.81%)
Aug 15, 2019 5.880 5.994 5.801 5.966 15,193 +0.03(+0.48%)
Aug 14, 2019 5.838 5.938 5.838 5.938 12,256 +0.16(+2.69%)
Aug 13, 2019 6.000 6.000 5.668 5.782 23,904 +0.13(+2.33%)
Aug 12, 2019 6.090 6.091 5.630 5.650 34,374 -0.61(-9.78%)
Aug 09, 2019 6.270 6.270 6.210 6.262 3,000 +0.02(+0.36%)
Aug 08, 2019 6.174 6.500 6.123 6.240 13,064 +0.11(+1.80%)
Aug 07, 2019 6.207 6.486 6.130 6.130 14,697 +0.03(+0.52%)
Aug 06, 2019 6.249 6.250 6.041 6.098 12,228 -0.30(-4.72%)
Aug 05, 2019 6.070 6.500 5.700 6.400 25,593 +0.33(+5.43%)
Aug 02, 2019 6.006 6.122 6.000 6.071 9,900 +0.07(+1.21%)
Aug 01, 2019 5.630 5.998 5.630 5.998 8,905 +0.11(+1.84%)
Jul 31, 2019 6.100 6.100 5.890 5.890 8,657 -0.20(-3.28%)
Jul 30, 2019 6.070 6.090 6.044 6.090 1,985 +0.03(+0.49%)
Jul 29, 2019 6.036 6.085 6.030 6.060 7,113 +0.09(+1.51%)
Jul 26, 2019 6.025 6.032 5.970 5.970 10,200 -0.06(-0.98%)
Jul 25, 2019 6.100 6.100 6.029 6.029 7,079 -0.03(-0.51%)
Jul 24, 2019 6.101 6.125 5.945 6.060 13,371 +0.05(+0.78%)
Jul 23, 2019 6.060 6.196 5.830 6.013 12,496 -0.05(-0.84%)
Jul 22, 2019 5.580 6.064 5.580 6.064 10,316 +0.27(+4.72%)
Jul 19, 2019 5.811 6.000 5.580 5.791 21,800 +0.22(+3.87%)
Jul 18, 2019 5.441 5.596 5.441 5.575 13,051 +0.07(+1.36%)
Jul 17, 2019 5.105 5.500 5.105 5.500 14,232 +0.44(+8.63%)
Jul 16, 2019 5.110 5.193 5.060 5.063 12,153 -0.04(-0.85%)
Jul 15, 2019 5.135 5.140 5.087 5.107 8,708 -0.04(-0.71%)
Jul 12, 2019 5.109 5.151 5.060 5.143 8,500 +0.02(+0.36%)
Jul 11, 2019 5.200 5.200 5.061 5.125 8,251 -0.02(-0.45%)
Jul 10, 2019 5.100 5.200 5.000 5.148 26,597 +0.11(+2.14%)
Jul 09, 2019 4.996 5.040 4.910 5.040 15,470 +0.04(+0.81%)
Jul 08, 2019 5.017 5.017 5.000 5.000 2,370 +0.00(+0.00%)
Jul 05, 2019 5.100 5.100 4.800 5.000 4,400 -0.04(-0.88%)
Jul 03, 2019 5.129 5.129 5.044 5.044 2,300 -0.07(-1.29%)
Jul 02, 2019 5.060 5.140 4.950 5.110 13,946 +0.07(+1.43%)
Jul 01, 2019 5.055 5.110 5.001 5.038 8,506 +0.03(+0.51%)
Jun 28, 2019 5.200 5.200 4.940 5.012 10,000 -0.04(-0.75%)
Jun 27, 2019 5.100 5.140 4.990 5.050 5,647 +0.01(+0.20%)
Jun 26, 2019 5.050 5.050 4.900 5.040 13,829 +0.05(+0.93%)
Jun 25, 2019 5.068 5.098 4.989 4.994 17,541 -0.00(-0.02%)
Jun 24, 2019 5.020 5.100 4.960 4.995 15,885 +0.08(+1.68%)
Jun 21, 2019 4.970 4.970 4.832 4.912 9,400 +0.06(+1.17%)
Jun 20, 2019 4.900 5.080 4.855 4.856 16,085 +0.14(+2.95%)
Jun 19, 2019 4.660 4.720 4.600 4.716 7,060 +0.09(+1.87%)
Jun 18, 2019 4.420 4.680 4.420 4.630 12,385 +0.14(+3.12%)
Jun 17, 2019 4.485 4.490 4.410 4.490 3,366 -0.01(-0.21%)
Jun 14, 2019 4.643 4.700 4.480 4.500 6,500 +0.14(+3.18%)
Jun 13, 2019 4.305 4.500 4.100 4.361 5,821 +0.15(+3.45%)
Jun 12, 2019 4.221 4.300 4.216 4.216 1,063 +0.04(+1.00%)
Jun 11, 2019 4.170 4.230 4.160 4.174 1,444 +0.02(+0.58%)
Jun 10, 2019 4.155 4.160 4.150 4.150 3,300 -0.20(-4.60%)
Jun 07, 2019 4.250 4.356 4.250 4.350 8,400 +0.19(+4.57%)
Jun 06, 2019 4.190 4.255 4.160 4.160 4,368 -0.03(-0.72%)
Jun 05, 2019 4.240 4.240 4.180 4.190 5,265 +0.03(+0.74%)
Jun 04, 2019 4.259 4.260 4.159 4.159 3,634 -0.10(-2.32%)
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.