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 (%)
Oct 31, 2016 4.609 4.624 4.576 4.611 10,615 -0.03(-0.55%)
Oct 28, 2016 4.558 4.637 4.548 4.637 19,685 +0.03(+0.71%)
Oct 27, 2016 4.580 4.629 4.564 4.604 11,037 +0.01(+0.23%)
Oct 26, 2016 4.631 4.650 4.593 4.593 8,563 -0.05(-1.04%)
Oct 25, 2016 4.613 4.723 4.595 4.641 28,912 +0.02(+0.42%)
Oct 24, 2016 4.563 4.627 4.530 4.622 47,167 +0.03(+0.56%)
Oct 21, 2016 4.424 4.621 4.394 4.596 150,570 +0.20(+4.46%)
Oct 20, 2016 4.388 4.400 4.388 4.400 1,250 -0.06(-1.37%)
Oct 19, 2016 4.451 4.461 4.451 4.461 4,100 +0.03(+0.61%)
Oct 18, 2016 4.348 4.475 4.348 4.434 7,268 +0.04(+0.89%)
Oct 17, 2016 4.312 4.395 4.312 4.395 4,014 +0.10(+2.32%)
Oct 14, 2016 4.280 4.311 4.272 4.295 2,175 -0.01(-0.14%)
Oct 13, 2016 4.214 4.301 4.173 4.301 10,698 +0.09(+2.09%)
Oct 12, 2016 4.089 4.213 4.061 4.213 10,609 +0.10(+2.47%)
Oct 11, 2016 4.104 4.176 4.080 4.111 64,388 +0.11(+2.78%)
Oct 10, 2016 4.050 4.050 4.000 4.000 1,183 -0.13(-3.22%)
Oct 07, 2016 4.132 4.133 4.132 4.133 400 +0.08(+1.93%)
Oct 06, 2016 4.116 4.130 4.040 4.055 9,126 -0.08(-1.86%)
Oct 05, 2016 4.122 4.147 4.095 4.132 17,006 -0.02(-0.39%)
Oct 04, 2016 4.261 4.284 4.148 4.148 17,235 -0.14(-3.17%)
Oct 03, 2016 4.292 4.329 4.265 4.284 4,754 -0.05(-1.18%)
Sep 30, 2016 4.383 4.386 4.335 4.335 5,166 -0.05(-1.18%)
Sep 29, 2016 4.351 4.395 4.351 4.387 2,759 +0.11(+2.60%)
Sep 28, 2016 4.247 4.275 4.240 4.275 3,061 +0.01(+0.27%)
Sep 27, 2016 4.254 4.280 4.254 4.264 799 -0.02(-0.56%)
Sep 26, 2016 4.342 4.387 4.288 4.288 3,685 -0.12(-2.78%)
Sep 23, 2016 4.387 4.410 4.387 4.410 2,790 -0.09(-1.98%)
Sep 22, 2016 4.554 4.554 4.466 4.500 3,173 +0.14(+3.16%)
Sep 21, 2016 4.219 4.362 4.219 4.362 2,500 +0.15(+3.63%)
Sep 20, 2016 4.190 4.209 4.190 4.209 5,325 +0.05(+1.28%)
Sep 19, 2016 4.263 4.265 4.156 4.156 2,762 -0.08(-1.78%)
Sep 16, 2016 4.290 4.290 4.194 4.231 5,500 +0.01(+0.22%)
Sep 15, 2016 4.223 4.270 4.208 4.222 10,797 -0.03(-0.63%)
Sep 14, 2016 4.278 4.278 4.225 4.249 3,101 -0.00(-0.06%)
Sep 13, 2016 4.362 4.417 4.252 4.252 5,834 -0.15(-3.39%)
Sep 12, 2016 4.428 4.448 4.393 4.401 9,270 -0.03(-0.59%)
Sep 09, 2016 4.429 4.470 4.358 4.427 1,970 -0.09(-2.08%)
Sep 08, 2016 4.625 4.625 4.521 4.521 2,767 -0.00(-0.07%)
Sep 07, 2016 4.599 4.609 4.524 4.524 900 -0.20(-4.25%)
Sep 06, 2016 4.680 4.756 4.676 4.724 10,887 +0.10(+2.10%)
Sep 02, 2016 4.627 4.627 4.627 0 -0.07(-1.47%)
Sep 01, 2016 4.692 4.696 4.580 4.696 10,535 +0.06(+1.39%)
Aug 31, 2016 4.636 4.687 4.566 4.632 10,902 +0.08(+1.84%)
Aug 30, 2016 4.624 4.624 4.489 4.548 18,899 -0.06(-1.40%)
Aug 29, 2016 4.565 4.612 4.561 4.612 7,521 +0.18(+4.00%)
Aug 26, 2016 4.668 4.683 4.428 4.435 6,466 -0.12(-2.70%)
Aug 25, 2016 4.566 4.586 4.558 4.558 4,030 +0.09(+2.06%)
Aug 24, 2016 4.635 4.755 4.466 4.466 9,749 -0.05(-1.14%)
Aug 23, 2016 4.556 4.671 4.511 4.518 21,173 +0.05(+1.12%)
Aug 22, 2016 4.608 4.608 4.338 4.468 20,176 -0.28(-5.94%)
Aug 19, 2016 4.849 4.849 4.750 4.750 1,672 -0.15(-3.06%)
Aug 18, 2016 4.966 4.966 4.894 4.900 5,954 +0.08(+1.68%)
Aug 17, 2016 4.935 4.972 4.722 4.819 25,898 -0.11(-2.26%)
Aug 16, 2016 4.888 5.052 4.888 4.930 22,310 +0.08(+1.64%)
Aug 15, 2016 4.867 4.905 4.850 4.851 7,411 -0.01(-0.11%)
Aug 12, 2016 4.708 4.858 4.701 4.856 11,725 +0.21(+4.43%)
Aug 11, 2016 4.537 4.671 4.526 4.650 5,313 +0.27(+6.08%)
Aug 10, 2016 4.303 4.449 4.303 4.383 12,284 +0.13(+3.18%)
Aug 09, 2016 4.192 4.248 4.158 4.248 21,901 +0.04(+1.05%)
Aug 08, 2016 4.240 4.350 4.167 4.204 29,522 -0.05(-1.08%)
Aug 05, 2016 4.306 4.323 4.250 4.250 11,605 -0.05(-1.26%)
Aug 04, 2016 4.321 4.349 4.290 4.304 11,158 -0.02(-0.46%)
Aug 03, 2016 4.353 4.396 4.309 4.324 6,833 -0.06(-1.26%)
Aug 02, 2016 4.351 4.463 4.351 4.380 14,218 +0.18(+4.28%)
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.