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, 2017 4.570 4.570 4.515 4.550 22,275 -0.04(-0.87%)
May 30, 2017 4.682 4.682 4.570 4.590 3,741 -0.04(-0.81%)
May 26, 2017 4.602 4.637 4.571 4.628 6,730 +0.02(+0.36%)
May 25, 2017 4.600 4.611 4.569 4.611 13,852 -0.00(-0.07%)
May 24, 2017 4.583 4.614 4.492 4.614 6,183 +0.02(+0.47%)
May 23, 2017 4.505 4.597 4.505 4.593 9,277 +0.17(+3.91%)
May 22, 2017 4.420 4.420 4.420 4.420 4,114 -0.06(-1.36%)
May 19, 2017 4.544 4.803 4.481 4.481 10,802 -0.06(-1.30%)
May 18, 2017 4.581 4.603 4.535 4.540 7,313 -0.05(-1.08%)
May 17, 2017 4.635 4.684 4.497 4.590 11,403 -0.08(-1.81%)
May 16, 2017 4.450 4.702 4.449 4.674 6,188 +0.21(+4.62%)
May 15, 2017 4.410 4.468 4.410 4.468 1,148 +0.05(+1.14%)
May 12, 2017 4.360 4.430 4.344 4.417 6,001 +0.06(+1.43%)
May 11, 2017 4.250 4.376 4.250 4.355 4,507 +0.05(+1.07%)
May 10, 2017 4.265 4.331 4.260 4.309 11,764 +0.08(+1.86%)
May 09, 2017 4.219 4.266 4.204 4.231 7,279 -0.04(-1.04%)
May 08, 2017 4.265 4.284 4.246 4.275 2,968 +0.01(+0.35%)
May 05, 2017 4.256 4.279 4.242 4.260 3,800 +0.07(+1.62%)
May 04, 2017 4.265 4.280 4.192 4.192 25,817 -0.16(-3.58%)
May 03, 2017 4.307 4.357 4.300 4.348 4,246 +0.04(+1.00%)
May 02, 2017 4.322 4.374 4.304 4.304 9,455 -0.02(-0.53%)
May 01, 2017 4.364 4.463 4.327 4.327 4,572 -0.04(-0.91%)
Apr 28, 2017 4.348 4.434 4.341 4.367 9,216 +0.00(+0.03%)
Apr 27, 2017 4.356 4.410 4.314 4.366 3,900 -0.03(-0.64%)
Apr 26, 2017 4.294 4.420 4.279 4.394 19,058 +0.11(+2.46%)
Apr 25, 2017 4.313 4.354 4.250 4.289 9,996 -0.09(-2.08%)
Apr 24, 2017 4.330 4.380 4.301 4.380 11,905 +0.03(+0.69%)
Apr 21, 2017 4.313 4.386 4.301 4.350 10,770 +0.00(+0.07%)
Apr 20, 2017 4.368 4.400 4.309 4.347 14,359 -0.04(-0.86%)
Apr 19, 2017 4.452 4.460 4.384 4.384 17,645 -0.16(-3.44%)
Apr 18, 2017 4.490 4.540 4.444 4.540 8,275 +0.03(+0.71%)
Apr 17, 2017 4.602 4.602 4.509 4.509 10,335 +0.01(+0.28%)
Apr 13, 2017 4.598 4.598 4.496 4.496 8,303 -0.08(-1.80%)
Apr 12, 2017 4.592 4.594 4.514 4.579 9,490 +0.03(+0.66%)
Apr 11, 2017 4.464 4.588 4.464 4.549 8,484 -0.00(-0.03%)
Apr 10, 2017 4.455 4.550 4.454 4.550 14,041 +0.11(+2.50%)
Apr 07, 2017 4.506 4.506 4.403 4.439 5,674 -0.00(-0.01%)
Apr 06, 2017 4.450 4.470 4.424 4.439 3,749 -0.01(-0.24%)
Apr 05, 2017 4.489 4.496 4.431 4.450 8,959 -0.03(-0.67%)
Apr 04, 2017 4.474 4.485 4.458 4.480 7,995 +0.00(+0.10%)
Apr 03, 2017 4.567 4.582 4.431 4.475 21,907 -0.10(-2.27%)
Mar 31, 2017 4.580 4.604 4.557 4.579 5,793 -0.04(-0.78%)
Mar 30, 2017 4.642 4.656 4.598 4.615 6,277 -0.06(-1.33%)
Mar 29, 2017 4.625 4.686 4.597 4.678 9,021 +0.03(+0.70%)
Mar 28, 2017 4.717 4.717 4.577 4.645 22,958 -0.08(-1.61%)
Mar 27, 2017 4.718 4.731 4.658 4.721 15,489 +0.05(+0.98%)
Mar 24, 2017 4.649 4.675 4.630 4.675 2,618 +0.00(+0.02%)
Mar 23, 2017 4.720 4.755 4.631 4.674 7,715 -0.05(-1.07%)
Mar 22, 2017 4.738 4.790 4.589 4.725 22,757 -0.03(-0.70%)
Mar 21, 2017 4.635 4.780 4.622 4.758 14,171 +0.13(+2.77%)
Mar 20, 2017 4.701 4.744 4.614 4.630 28,612 -0.13(-2.68%)
Mar 17, 2017 4.502 4.757 4.476 4.757 10,477 +0.29(+6.45%)
Mar 16, 2017 4.500 4.580 4.397 4.469 69,522 +0.07(+1.71%)
Mar 15, 2017 4.224 4.411 4.205 4.394 5,640 +0.20(+4.75%)
Mar 14, 2017 4.256 4.275 4.193 4.195 25,636 -0.08(-1.85%)
Mar 13, 2017 4.262 4.280 4.217 4.274 53,077 +0.07(+1.77%)
Mar 10, 2017 4.200 4.233 4.144 4.200 36,377 +0.05(+1.22%)
Mar 09, 2017 4.047 4.259 4.047 4.149 163,136 +0.16(+3.99%)
Mar 08, 2017 4.099 4.099 3.945 3.990 12,696 -0.17(-4.12%)
Mar 07, 2017 4.082 4.162 4.082 4.162 5,900 +0.07(+1.62%)
Mar 06, 2017 4.144 4.239 4.095 4.095 22,939 -0.03(-0.71%)
Mar 03, 2017 3.994 4.133 3.994 4.125 17,535 +0.15(+3.75%)
Mar 02, 2017 4.079 4.083 3.961 3.976 3,865 -0.11(-2.68%)
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.