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 (%)
Apr 30, 2020 7.750 7.750 7.210 7.360 26,935 -0.29(-3.85%)
Apr 29, 2020 7.400 7.690 7.217 7.655 42,066 +0.26(+3.47%)
Apr 28, 2020 7.020 7.476 6.970 7.398 35,442 +0.26(+3.70%)
Apr 27, 2020 7.000 7.169 6.864 7.134 14,457 +0.27(+3.90%)
Apr 24, 2020 6.992 6.992 6.696 6.866 36,000 +0.04(+0.53%)
Apr 23, 2020 7.000 7.200 6.670 6.830 15,545 -0.06(-0.89%)
Apr 22, 2020 6.735 6.950 6.490 6.891 15,849 +0.32(+4.84%)
Apr 21, 2020 6.400 6.580 6.384 6.573 8,320 -0.06(-0.87%)
Apr 20, 2020 6.721 6.846 6.516 6.630 13,643 -0.09(-1.32%)
Apr 17, 2020 6.846 6.905 6.670 6.719 7,100 -0.22(-3.23%)
Apr 16, 2020 6.956 7.150 6.830 6.943 19,358 +0.10(+1.40%)
Apr 15, 2020 7.350 7.360 6.687 6.847 48,913 -0.40(-5.51%)
Apr 14, 2020 7.230 7.730 7.204 7.246 37,715 +0.37(+5.32%)
Apr 13, 2020 6.620 6.960 6.355 6.880 32,194 +0.35(+5.34%)
Apr 09, 2020 6.510 6.634 6.370 6.531 17,000 +0.31(+4.95%)
Apr 08, 2020 6.100 6.223 6.086 6.223 7,770 +0.22(+3.72%)
Apr 07, 2020 5.550 6.238 5.550 6.000 21,492 +0.26(+4.53%)
Apr 06, 2020 6.000 6.000 5.650 5.740 39,676 +0.07(+1.19%)
Apr 03, 2020 5.700 5.780 5.586 5.673 5,400 -0.03(-0.50%)
Apr 02, 2020 5.575 5.850 5.575 5.701 15,392 +0.30(+5.56%)
Apr 01, 2020 5.500 5.600 5.401 5.401 12,039 -0.11(-1.98%)
Mar 31, 2020 5.431 5.570 5.338 5.510 6,646 +0.20(+3.76%)
Mar 30, 2020 5.380 5.823 5.040 5.311 15,892 -0.39(-6.83%)
Mar 27, 2020 5.900 5.910 5.636 5.700 12,600 -0.39(-6.40%)
Mar 26, 2020 6.297 6.340 6.005 6.090 34,252 -0.09(-1.53%)
Mar 25, 2020 5.803 6.540 5.750 6.184 17,486 +0.29(+4.91%)
Mar 24, 2020 5.881 6.006 5.663 5.895 22,284 +0.51(+9.49%)
Mar 23, 2020 5.130 5.550 4.900 5.384 13,203 -0.09(-1.57%)
Mar 20, 2020 4.940 5.690 4.940 5.470 26,700 +0.17(+3.21%)
Mar 19, 2020 5.224 5.470 4.779 5.300 25,452 +0.20(+4.00%)
Mar 18, 2020 5.280 5.540 4.610 5.096 41,813 -0.66(-11.53%)
Mar 17, 2020 4.810 5.970 4.810 5.760 36,053 +0.49(+9.26%)
Mar 16, 2020 4.480 5.620 3.470 5.272 35,158 -0.04(-0.73%)
Mar 13, 2020 6.000 6.400 5.300 5.311 87,300 -0.77(-12.65%)
Mar 12, 2020 6.250 6.537 5.900 6.080 51,046 -1.27(-17.26%)
Mar 11, 2020 8.240 8.240 7.150 7.348 20,379 -0.41(-5.31%)
Mar 10, 2020 7.980 8.040 7.500 7.760 44,605 -0.22(-2.76%)
Mar 09, 2020 7.790 9.500 7.688 7.980 39,712 -0.79(-8.97%)
Mar 06, 2020 8.936 9.000 8.500 8.766 20,200 -0.12(-1.39%)
Mar 05, 2020 8.680 8.997 8.450 8.890 15,503 +0.41(+4.83%)
Mar 04, 2020 8.810 8.810 8.320 8.480 14,104 -0.01(-0.13%)
Mar 03, 2020 8.220 8.940 8.116 8.491 45,847 +0.54(+6.83%)
Mar 02, 2020 7.760 8.420 7.760 7.948 69,386 +0.15(+1.96%)
Feb 28, 2020 7.435 8.050 7.140 7.795 74,000 -0.30(-3.76%)
Feb 27, 2020 8.800 9.250 8.100 8.100 35,721 -0.70(-7.95%)
Feb 26, 2020 8.788 8.936 8.500 8.800 34,137 -0.24(-2.65%)
Feb 25, 2020 9.361 9.478 8.970 9.040 56,015 -0.52(-5.45%)
Feb 24, 2020 9.925 10.32 9.490 9.561 58,307 +0.01(+0.12%)
Feb 21, 2020 8.480 9.570 8.480 9.550 68,100 +1.22(+14.65%)
Feb 20, 2020 8.674 8.674 8.000 8.330 51,475 -0.24(-2.80%)
Feb 19, 2020 8.830 8.870 8.470 8.570 21,811 -0.26(-2.92%)
Feb 18, 2020 8.687 8.829 8.498 8.828 17,967 +0.19(+2.23%)
Feb 14, 2020 8.000 8.706 7.990 8.636 23,700 +1.05(+13.78%)
Feb 13, 2020 7.700 7.850 7.590 7.590 8,697 -0.09(-1.13%)
Feb 12, 2020 7.603 7.677 7.560 7.677 3,622 +0.13(+1.77%)
Feb 11, 2020 7.218 7.593 7.205 7.543 4,547 +0.27(+3.76%)
Feb 10, 2020 7.310 7.310 7.200 7.270 5,640 -0.05(-0.68%)
Feb 07, 2020 7.470 7.470 7.310 7.320 1,600 -0.14(-1.91%)
Feb 06, 2020 7.440 7.463 7.310 7.463 5,991 +0.11(+1.53%)
Feb 05, 2020 7.352 7.400 7.255 7.350 22,216 +0.00(+0.00%)
Feb 04, 2020 7.510 7.530 7.280 7.350 43,469 -0.32(-4.17%)
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.