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, 2022 7.050 7.230 7.050 7.230 2,468 +0.21(+2.99%)
Jan 28, 2022 6.960 7.020 6.920 7.020 19,303 -0.08(-1.13%)
Jan 27, 2022 7.240 7.240 7.100 7.100 3,453 -0.09(-1.25%)
Jan 26, 2022 7.190 7.190 7.190 7.190 168 -0.41(-5.39%)
Jan 25, 2022 7.230 7.600 7.230 7.600 590 +0.27(+3.68%)
Jan 24, 2022 7.240 7.330 6.996 7.330 17,651 -0.04(-0.54%)
Jan 21, 2022 7.705 7.705 7.370 7.370 9,256 -0.50(-6.33%)
Jan 20, 2022 7.980 7.980 7.810 7.868 1,731 -0.10(-1.28%)
Jan 19, 2022 7.730 8.150 7.730 7.970 13,234 +0.42(+5.56%)
Jan 18, 2022 7.530 7.571 7.450 7.550 2,243 -0.03(-0.40%)
Jan 14, 2022 7.580 0 -0.45(-5.60%)
Jan 13, 2022 8.030 8.030 8.030 8.030 1,114 -0.07(-0.86%)
Jan 12, 2022 7.914 8.100 7.910 8.100 6,989 +0.24(+3.05%)
Jan 11, 2022 7.250 7.860 7.250 7.860 6,025 +0.50(+6.79%)
Jan 10, 2022 7.300 7.439 7.267 7.360 1,290 -0.15(-2.00%)
Jan 07, 2022 7.591 7.600 7.510 7.510 3,808 -0.18(-2.34%)
Jan 06, 2022 7.781 7.790 7.570 7.690 5,279 -0.38(-4.71%)
Jan 05, 2022 8.260 8.360 8.070 8.070 3,778 -0.07(-0.87%)
Jan 04, 2022 8.000 8.170 8.000 8.141 788 +0.08(+1.01%)
Jan 03, 2022 8.200 8.268 8.060 8.060 945 -0.18(-2.18%)
Dec 31, 2021 8.131 8.250 8.090 8.240 5,112 +0.41(+5.27%)
Dec 30, 2021 7.710 7.827 7.691 7.827 1,625 +0.17(+2.18%)
Dec 29, 2021 7.695 7.695 7.600 7.660 4,643 +0.18(+2.41%)
Dec 28, 2021 7.450 7.480 7.250 7.480 676 +0.03(+0.34%)
Dec 27, 2021 7.185 7.455 7.185 7.455 555 -0.24(-3.06%)
Dec 23, 2021 7.510 7.690 7.507 7.690 2,328 +0.18(+2.39%)
Dec 22, 2021 7.330 7.511 7.310 7.511 4,650 +0.11(+1.49%)
Dec 21, 2021 7.319 7.415 7.319 7.400 9,175 +0.12(+1.72%)
Dec 20, 2021 7.326 7.370 7.248 7.275 3,532 -0.15(-2.09%)
Dec 17, 2021 7.584 7.584 7.430 7.430 5,736 +0.09(+1.23%)
Dec 16, 2021 7.052 7.358 7.052 7.340 7,760 +0.27(+3.82%)
Dec 15, 2021 7.150 7.100 6.930 7.070 13,687 -0.20(-2.75%)
Dec 14, 2021 7.357 7.357 7.070 7.270 2,813 -0.21(-2.81%)
Dec 13, 2021 7.280 7.490 7.250 7.480 4,866 +0.09(+1.22%)
Dec 10, 2021 7.500 7.500 7.390 7.390 4,053 -0.30(-3.88%)
Dec 09, 2021 7.800 7.800 7.590 7.689 6,566 -0.40(-4.92%)
Dec 08, 2021 8.166 8.166 8.050 8.087 8,112 -0.03(-0.41%)
Dec 07, 2021 8.210 8.210 8.120 8.120 506 +0.18(+2.28%)
Dec 06, 2021 7.920 7.939 7.920 7.939 1,575 +0.17(+2.17%)
Dec 03, 2021 7.698 7.770 7.669 7.770 2,948 +0.00(+0.00%)
Dec 02, 2021 7.810 7.810 7.720 7.770 1,520 -0.07(-0.89%)
Dec 01, 2021 8.070 8.200 7.800 7.840 2,377 -0.32(-3.92%)
Nov 30, 2021 8.200 8.200 8.160 8.160 4,291 +0.32(+4.08%)
Nov 29, 2021 7.868 7.900 7.830 7.840 2,346 -0.15(-1.88%)
Nov 26, 2021 8.000 8.170 7.990 7.990 1,170 -0.26(-3.15%)
Nov 24, 2021 8.250 8.250 8.246 8.250 3,265 +0.05(+0.61%)
Nov 23, 2021 8.210 8.600 8.179 8.200 10,115 -0.54(-6.18%)
Nov 22, 2021 8.770 8.840 8.320 8.740 4,238 -0.13(-1.47%)
Nov 19, 2021 9.080 9.200 8.870 8.870 7,329 -0.38(-4.11%)
Nov 18, 2021 8.880 9.320 8.880 9.250 1,009 -0.07(-0.75%)
Nov 17, 2021 9.441 9.506 9.320 9.320 8,717 -0.02(-0.21%)
Nov 16, 2021 9.580 9.600 9.340 9.340 5,011 -0.41(-4.21%)
Nov 15, 2021 9.890 9.890 9.740 9.750 6,105 -0.14(-1.42%)
Nov 12, 2021 9.924 10.10 9.890 9.890 2,300 -0.11(-1.10%)
Nov 11, 2021 9.691 10.06 9.670 10.00 5,635 +0.53(+5.60%)
Nov 10, 2021 9.435 9.580 9.470 5,668 +0.22(+2.38%)
Nov 09, 2021 9.110 9.258 9.110 9.250 8,794 +0.05(+0.54%)
Nov 08, 2021 9.720 9.720 9.200 9.200 5,533 +0.00(+0.00%)
Nov 05, 2021 9.200 9.200 9.200 9.200 1,602 +0.26(+2.91%)
Nov 04, 2021 8.960 8.965 8.922 8.940 1,900 -0.10(-1.11%)
Nov 03, 2021 8.805 9.040 8.805 9.040 562 +0.16(+1.80%)
Nov 02, 2021 9.036 9.090 8.880 8.880 3,030 -0.21(-2.31%)
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.