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 (%)
Jan 31, 2017 4.308 4.319 4.272 4.319 2,400 +0.07(+1.76%)
Jan 30, 2017 4.223 4.245 4.223 4.245 590 +0.02(+0.58%)
Jan 27, 2017 4.221 4.221 4.213 4.220 1,610 +0.00(+0.07%)
Jan 26, 2017 4.257 4.260 4.207 4.217 3,660 -0.09(-2.17%)
Jan 25, 2017 4.332 4.332 4.310 4.310 500 +0.03(+0.65%)
Jan 24, 2017 4.282 4.282 4.282 4.282 127 +0.03(+0.78%)
Jan 23, 2017 4.284 4.284 4.221 4.249 4,030 +0.01(+0.20%)
Jan 20, 2017 4.241 4.241 4.241 4.241 2,500 +0.01(+0.26%)
Jan 19, 2017 4.230 4.230 4.230 4.230 205 -0.15(-3.40%)
Jan 17, 2017 4.379 4.379 4.379 0 +0.10(+2.37%)
Jan 13, 2017 4.277 4.277 4.277 0 -0.03(-0.64%)
Jan 12, 2017 4.322 4.380 4.296 4.305 16,363 +0.07(+1.64%)
Jan 11, 2017 4.146 4.239 4.112 4.236 14,486 +0.13(+3.07%)
Jan 10, 2017 4.171 4.171 4.102 4.109 2,145 +0.00(+0.04%)
Jan 09, 2017 4.131 4.131 4.100 4.108 3,071 +0.01(+0.32%)
Jan 06, 2017 4.135 4.135 4.091 4.095 3,525 -0.05(-1.14%)
Jan 05, 2017 4.172 4.182 4.099 4.142 20,737 +0.07(+1.64%)
Jan 04, 2017 4.020 4.076 3.997 4.076 9,951 +0.14(+3.64%)
Jan 03, 2017 3.880 3.929 3.880 3.933 1,300 +0.04(+1.14%)
Dec 30, 2016 3.888 3.888 3.888 0 -0.01(-0.21%)
Dec 29, 2016 3.920 3.943 3.865 3.896 6,150 +0.05(+1.21%)
Dec 28, 2016 3.870 3.888 3.850 3.850 5,456 +0.34(+9.69%)
Dec 27, 2016 3.790 3.820 3.510 3.510 5,813 -0.32(-8.27%)
Dec 23, 2016 3.827 3.827 3.827 0 -0.01(-0.36%)
Dec 22, 2016 3.790 3.897 3.790 3.841 8,620 -0.03(-0.86%)
Dec 21, 2016 3.839 3.900 3.839 3.874 4,500 +0.06(+1.54%)
Dec 20, 2016 3.726 3.816 3.724 3.815 8,824 +0.09(+2.30%)
Dec 19, 2016 3.814 3.822 3.723 3.730 23,160 -0.12(-3.05%)
Dec 16, 2016 3.881 3.881 3.784 3.847 4,878 -0.06(-1.65%)
Dec 15, 2016 3.724 3.911 3.724 3.911 7,715 +0.12(+3.12%)
Dec 14, 2016 3.977 3.977 3.793 3.793 6,880 -0.18(-4.59%)
Dec 13, 2016 3.890 4.006 3.890 3.975 4,780 +0.07(+1.67%)
Dec 12, 2016 3.950 4.027 3.910 3.910 10,685 +0.06(+1.57%)
Dec 09, 2016 3.911 3.965 3.850 3.850 19,142 -0.09(-2.25%)
Dec 08, 2016 3.969 3.969 3.928 3.938 5,056 -0.03(-0.75%)
Dec 07, 2016 4.090 4.090 3.968 3.968 970 -0.08(-2.08%)
Dec 06, 2016 4.035 4.053 4.035 4.053 2,668 +0.04(+1.00%)
Dec 05, 2016 3.913 4.012 3.899 4.012 1,905 +0.07(+1.87%)
Dec 02, 2016 3.870 4.004 3.854 3.939 9,087 +0.18(+4.70%)
Dec 01, 2016 3.791 3.845 3.740 3.762 15,329 -0.11(-2.94%)
Nov 30, 2016 3.820 3.876 3.800 3.876 10,395 +0.06(+1.65%)
Nov 29, 2016 3.852 3.857 3.806 3.813 3,115 -0.04(-0.97%)
Nov 28, 2016 3.798 3.882 3.789 3.850 10,586 +0.01(+0.22%)
Nov 25, 2016 3.929 3.937 3.841 3.841 7,233 -0.01(-0.28%)
Nov 23, 2016 3.852 3.852 3.852 0 -0.15(-3.70%)
Nov 22, 2016 4.036 4.046 4.000 4.000 2,251 +0.03(+0.77%)
Nov 21, 2016 4.065 4.065 3.969 3.969 12,236 -0.03(-0.78%)
Nov 18, 2016 4.060 4.060 3.944 4.001 11,078 -0.11(-2.73%)
Nov 17, 2016 4.193 4.193 4.113 4.113 5,258 -0.05(-1.16%)
Nov 16, 2016 4.246 4.247 4.161 4.161 7,453 -0.10(-2.42%)
Nov 15, 2016 4.232 4.278 4.200 4.264 3,175 +0.04(+0.86%)
Nov 14, 2016 4.003 4.265 3.869 4.228 35,773 +0.20(+5.00%)
Nov 11, 2016 4.239 4.263 3.997 4.027 31,452 -0.14(-3.47%)
Nov 10, 2016 4.453 4.471 4.171 4.171 49,057 -0.35(-7.81%)
Nov 09, 2016 4.505 4.525 4.505 4.525 1,266 +0.02(+0.48%)
Nov 08, 2016 4.447 4.503 4.439 4.503 5,194 +0.06(+1.25%)
Nov 07, 2016 4.472 4.575 4.445 4.448 4,155 +0.03(+0.68%)
Nov 04, 2016 4.590 4.590 4.411 4.418 25,527 -0.09(-1.91%)
Nov 03, 2016 4.530 4.554 4.489 4.504 12,820 -0.00(-0.06%)
Nov 02, 2016 4.567 4.656 4.507 4.507 12,332 -0.13(-2.76%)
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.