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 26, 2022 8.550 0 +0.11(+1.30%)
May 25, 2022 8.440 8.440 8.440 8.440 230 -0.02(-0.24%)
May 24, 2022 8.480 8.480 8.338 8.460 1,755 +0.08(+0.95%)
May 23, 2022 8.200 8.970 8.200 8.380 1,170 +0.22(+2.70%)
May 20, 2022 8.110 8.160 8.100 8.160 1,712 +0.08(+1.05%)
May 19, 2022 7.840 8.076 7.751 8.076 5,125 +0.38(+4.88%)
May 18, 2022 7.700 7.700 7.600 7.700 2,830 -0.25(-3.14%)
May 17, 2022 7.950 7.950 7.950 7.950 2,000 +0.16(+2.05%)
May 16, 2022 7.790 7.790 7.790 7.790 180 +0.03(+0.39%)
May 13, 2022 7.340 7.760 7.340 7.760 7,295 +0.53(+7.35%)
May 12, 2022 7.620 7.630 7.170 7.229 17,047 -0.44(-5.76%)
May 11, 2022 8.000 8.000 7.670 7.670 4,109 -0.17(-2.23%)
May 10, 2022 7.908 7.908 7.795 7.845 1,850 +0.10(+1.36%)
May 09, 2022 7.410 7.880 7.410 7.740 11,552 -0.17(-2.15%)
May 06, 2022 7.830 8.000 7.830 7.910 5,860 -0.08(-1.06%)
May 05, 2022 8.310 8.471 7.995 7.995 2,574 -0.63(-7.28%)
May 04, 2022 8.040 8.650 7.700 8.623 10,864 +0.90(+11.69%)
May 03, 2022 7.721 7.721 7.721 7.721 1,050 +0.10(+1.32%)
May 02, 2022 7.700 7.930 7.620 7.620 2,076 -0.42(-5.23%)
Apr 29, 2022 8.060 8.080 8.040 8.040 1,633 +0.03(+0.38%)
Apr 28, 2022 7.820 8.010 7.820 8.010 1,158 +0.32(+4.16%)
Apr 27, 2022 7.750 7.760 7.690 7.690 1,700 -0.11(-1.41%)
Apr 26, 2022 8.000 8.000 7.800 7.800 1,176 -0.36(-4.41%)
Apr 25, 2022 8.100 8.160 7.890 8.160 4,293 -0.31(-3.66%)
Apr 22, 2022 8.490 8.515 8.460 8.470 4,589 -0.28(-3.20%)
Apr 21, 2022 9.020 9.020 8.750 8.750 2,971 -0.45(-4.89%)
Apr 20, 2022 9.272 9.272 9.200 9.200 4,625 +0.14(+1.52%)
Apr 19, 2022 9.158 9.158 9.062 9.062 3,581 -0.29(-3.08%)
Apr 18, 2022 9.240 9.400 9.240 9.350 1,990 +0.10(+1.08%)
Apr 14, 2022 8.630 9.250 8.630 9.250 14,628 +0.28(+3.12%)
Apr 13, 2022 8.795 9.030 8.795 8.970 5,985 +0.31(+3.58%)
Apr 12, 2022 8.556 8.660 8.500 8.660 5,590 +0.31(+3.76%)
Apr 11, 2022 8.300 8.354 8.280 8.346 1,676 +0.02(+0.27%)
Apr 08, 2022 8.250 8.360 8.240 8.324 6,135 +0.05(+0.63%)
Apr 07, 2022 8.170 8.310 8.170 8.272 2,525 +0.12(+1.50%)
Apr 06, 2022 8.100 8.210 8.100 8.150 2,090 +0.06(+0.74%)
Apr 05, 2022 8.190 8.350 8.090 8.090 3,379 -0.21(-2.53%)
Apr 04, 2022 8.422 8.422 8.300 8.300 2,417 -0.25(-2.97%)
Apr 01, 2022 8.440 8.580 8.300 8.554 8,412 -0.11(-1.22%)
Mar 31, 2022 8.660 8.660 8.660 8.660 11,677 -0.02(-0.23%)
Mar 30, 2022 8.652 8.765 8.652 8.680 3,855 +0.03(+0.35%)
Mar 29, 2022 8.470 8.650 8.270 8.650 1,341 +0.08(+0.93%)
Mar 28, 2022 8.635 8.635 8.450 8.570 5,300 -0.11(-1.27%)
Mar 25, 2022 8.680 8.680 8.680 8.680 250 +0.00(+0.00%)
Mar 24, 2022 8.649 8.720 8.610 8.680 4,226 +0.20(+2.36%)
Mar 23, 2022 8.410 8.480 8.363 8.480 5,830 +0.00(+0.00%)
Mar 21, 2022 8.480 204 +0.12(+1.44%)
Mar 18, 2022 8.470 8.470 8.334 8.360 6,250 -0.16(-1.88%)
Mar 17, 2022 8.242 8.740 8.242 8.520 3,736 +0.50(+6.23%)
Mar 16, 2022 8.210 8.210 7.955 8.020 8,560 -0.29(-3.49%)
Mar 15, 2022 8.380 8.380 8.207 8.310 2,640 -0.24(-2.81%)
Mar 14, 2022 8.470 8.700 8.445 8.550 10,358 -0.28(-3.17%)
Mar 11, 2022 8.638 8.890 8.638 8.830 2,602 -0.16(-1.78%)
Mar 10, 2022 8.870 9.002 8.820 8.990 35,720 +0.17(+1.93%)
Mar 09, 2022 8.500 8.820 8.500 8.820 10,113 +0.15(+1.73%)
Mar 08, 2022 8.680 8.920 8.410 8.670 21,985 +0.25(+2.97%)
Mar 07, 2022 8.600 8.640 8.340 8.420 6,507 -0.26(-3.00%)
Mar 04, 2022 8.160 8.680 8.105 8.680 32,548 +0.68(+8.51%)
Mar 03, 2022 8.040 8.040 7.999 7.999 4,186 -0.22(-2.68%)
Mar 02, 2022 8.040 8.220 8.040 8.220 4,450 +0.14(+1.73%)
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.