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, 2018 4.138 4.154 4.103 4.154 6,707 +0.06(+1.49%)
Jan 30, 2018 4.135 4.160 4.093 4.093 20,797 -0.06(-1.51%)
Jan 29, 2018 4.189 4.273 3.941 4.155 8,468 +0.02(+0.52%)
Jan 26, 2018 4.130 4.180 4.116 4.134 9,311 +0.01(+0.19%)
Jan 25, 2018 4.227 4.229 4.081 4.126 17,051 -0.07(-1.65%)
Jan 24, 2018 4.116 4.220 4.116 4.195 11,617 +0.12(+2.95%)
Jan 23, 2018 4.195 4.195 4.000 4.075 22,092 +0.04(+1.01%)
Jan 22, 2018 4.241 4.241 3.962 4.034 18,399 +0.07(+1.64%)
Jan 19, 2018 4.048 4.048 3.955 3.969 25,607 -0.02(-0.47%)
Jan 18, 2018 4.117 4.117 3.864 3.988 53,440 -0.06(-1.41%)
Jan 17, 2018 4.244 4.244 4.044 4.045 33,023 -0.10(-2.46%)
Jan 16, 2018 4.152 4.220 4.096 4.147 40,010 +0.09(+2.28%)
Jan 12, 2018 4.054 4.054 4.054 0 -0.06(-1.46%)
Jan 11, 2018 4.147 4.163 4.072 4.114 29,193 +0.01(+0.36%)
Jan 10, 2018 4.112 4.143 4.071 4.099 17,001 +0.05(+1.22%)
Jan 09, 2018 4.247 4.247 4.020 4.050 54,645 -0.15(-3.56%)
Jan 08, 2018 4.242 4.243 4.091 4.199 70,273 -0.00(-0.02%)
Jan 05, 2018 4.223 4.307 4.136 4.200 146,518 +0.01(+0.28%)
Jan 04, 2018 3.623 4.347 3.621 4.188 225,260 +0.57(+15.80%)
Jan 03, 2018 3.651 3.659 3.617 3.617 16,530 -0.04(-1.07%)
Jan 02, 2018 3.617 3.657 3.617 3.656 9,831 +0.06(+1.59%)
Dec 29, 2017 3.599 3.599 3.599 0 +0.04(+1.01%)
Dec 28, 2017 3.560 3.604 3.560 3.563 25,103 +0.01(+0.37%)
Dec 27, 2017 3.530 3.550 3.462 3.550 26,281 +0.03(+0.93%)
Dec 22, 2017 3.517 3.517 3.517 0 +0.01(+0.27%)
Dec 21, 2017 3.430 3.602 3.430 3.508 32,275 +0.08(+2.27%)
Dec 20, 2017 3.494 3.494 3.408 3.430 6,617 +0.07(+2.08%)
Dec 19, 2017 3.286 3.417 3.286 3.360 9,688 +0.06(+1.78%)
Dec 18, 2017 3.315 3.378 3.292 3.301 8,072 +0.04(+1.29%)
Dec 15, 2017 3.250 3.280 3.220 3.259 12,275 +0.05(+1.70%)
Dec 14, 2017 3.223 3.242 3.188 3.205 7,670 -0.01(-0.45%)
Dec 13, 2017 3.172 3.220 3.153 3.219 5,885 +0.04(+1.39%)
Dec 12, 2017 3.190 3.218 3.171 3.175 28,469 -0.01(-0.31%)
Dec 11, 2017 3.254 3.264 3.178 3.185 23,958 -0.05(-1.43%)
Dec 08, 2017 3.240 3.255 3.178 3.232 31,724 +0.01(+0.36%)
Dec 07, 2017 3.200 3.254 3.194 3.220 53,975 -0.05(-1.53%)
Dec 06, 2017 3.286 3.292 3.177 3.270 34,607 -0.00(-0.06%)
Dec 05, 2017 3.226 3.280 3.212 3.272 60,593 -0.03(-0.85%)
Dec 04, 2017 3.434 3.434 3.300 3.300 24,832 -0.19(-5.55%)
Dec 01, 2017 3.671 3.695 3.496 3.494 25,109 -0.06(-1.69%)
Nov 30, 2017 3.679 3.703 3.539 3.554 12,733 -0.12(-3.27%)
Nov 29, 2017 3.705 3.705 3.645 3.674 4,180 +0.03(+0.75%)
Nov 28, 2017 3.795 3.800 3.647 3.647 13,306 -0.14(-3.80%)
Nov 27, 2017 3.860 3.860 3.776 3.791 11,718 -0.07(-1.87%)
Nov 24, 2017 3.897 3.908 3.860 3.863 16,370 -0.02(-0.40%)
Nov 22, 2017 3.676 3.878 3.676 3.878 7,785 +0.24(+6.47%)
Nov 21, 2017 3.842 3.842 3.642 3.643 15,935 -0.10(-2.73%)
Nov 20, 2017 3.793 3.806 3.719 3.745 11,813 -0.06(-1.70%)
Nov 17, 2017 3.744 3.838 3.744 3.809 14,191 +0.07(+1.80%)
Nov 16, 2017 3.758 3.787 3.732 3.742 10,256 +0.04(+1.12%)
Nov 15, 2017 3.849 3.849 3.695 3.701 25,601 -0.12(-3.26%)
Nov 14, 2017 3.856 3.856 3.778 3.825 16,327 +0.03(+0.74%)
Nov 13, 2017 3.939 3.959 3.782 3.797 42,856 -0.11(-2.77%)
Nov 10, 2017 3.904 4.002 3.881 3.905 133,099 +0.00(+0.11%)
Nov 09, 2017 3.838 3.923 3.838 3.901 4,775 +0.11(+2.93%)
Nov 08, 2017 3.775 3.820 3.728 3.790 3,883 -0.12(-3.07%)
Nov 07, 2017 3.916 3.916 3.900 3.910 4,750 -0.08(-2.06%)
Nov 06, 2017 3.901 3.992 3.901 3.992 1,837 +0.13(+3.48%)
Nov 03, 2017 3.905 3.905 3.850 3.858 1,735 -0.00(-0.03%)
Nov 02, 2017 3.864 3.864 3.857 3.859 1,745 +0.01(+0.20%)
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.