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 (%)
Jun 29, 2018 3.383 3.429 3.352 3.421 6,381 +0.09(+2.60%)
Jun 28, 2018 3.277 3.350 3.258 3.335 11,135 +0.06(+1.71%)
Jun 27, 2018 3.268 3.314 3.268 3.279 13,794 -0.04(-1.33%)
Jun 26, 2018 3.419 3.421 3.270 3.323 14,302 -0.06(-1.76%)
Jun 25, 2018 3.510 3.550 3.379 3.382 8,287 -0.18(-5.09%)
Jun 22, 2018 3.471 3.572 3.449 3.564 7,610 +0.09(+2.52%)
Jun 21, 2018 3.540 3.540 3.437 3.476 20,192 -0.04(-1.24%)
Jun 20, 2018 3.675 3.675 3.494 3.520 9,426 -0.17(-4.72%)
Jun 19, 2018 3.791 3.791 3.664 3.695 7,610 -0.16(-4.14%)
Jun 18, 2018 3.850 3.892 3.820 3.854 6,063 -0.05(-1.38%)
Jun 15, 2018 3.929 3.922 3.908 26,187 -0.01(-0.36%)
Jun 14, 2018 3.876 3.922 3.860 3.922 10,561 +0.07(+1.75%)
Jun 13, 2018 3.854 3.911 3.854 3.854 2,575 -0.01(-0.36%)
Jun 12, 2018 3.848 3.868 3.829 3.868 8,394 +0.02(+0.48%)
Jun 11, 2018 3.894 3.894 3.850 3.850 3,072 -0.05(-1.22%)
Jun 08, 2018 3.861 3.917 3.861 3.898 2,991 +0.03(+0.70%)
Jun 07, 2018 3.928 3.954 3.870 3.870 5,123 -0.03(-0.69%)
Jun 06, 2018 3.919 3.919 3.897 3.898 2,026 +0.03(+0.84%)
Jun 05, 2018 3.896 3.909 3.865 3.865 4,254 -0.04(-1.13%)
Jun 04, 2018 3.864 3.938 3.864 3.909 4,102 +0.06(+1.54%)
Jun 01, 2018 3.899 3.899 3.842 3.850 10,350 -0.05(-1.32%)
May 31, 2018 3.942 3.942 3.850 3.901 10,273 +0.02(+0.58%)
May 30, 2018 3.849 3.900 3.849 3.878 16,205 +0.01(+0.17%)
May 29, 2018 3.907 3.907 3.868 3.872 9,613 -0.06(-1.58%)
May 25, 2018 3.934 3.934 3.934 0 -0.07(-1.65%)
May 24, 2018 3.979 4.000 3.979 4.000 1,992 -0.01(-0.25%)
May 23, 2018 4.026 4.026 4.001 4.010 7,560 -0.01(-0.24%)
May 22, 2018 3.988 4.122 3.988 4.020 17,992 +0.17(+4.41%)
May 21, 2018 3.850 3.850 3.850 3.850 536 -0.12(-3.03%)
May 18, 2018 4.000 4.000 3.932 3.970 905 +0.06(+1.62%)
May 17, 2018 3.958 3.958 3.907 3.907 7,027 -0.03(-0.83%)
May 16, 2018 4.015 4.015 3.873 3.940 8,934 +0.08(+2.18%)
May 15, 2018 3.852 3.862 3.852 3.856 1,650 -0.02(-0.60%)
May 14, 2018 3.990 4.050 3.879 3.879 3,852 -0.16(-3.91%)
May 11, 2018 4.056 4.060 3.998 4.037 13,340 -0.07(-1.77%)
May 10, 2018 4.070 4.156 4.052 4.110 14,413 +0.08(+1.93%)
May 09, 2018 4.073 4.081 4.026 4.032 3,916 +0.07(+1.87%)
May 08, 2018 4.001 4.015 3.948 3.958 3,270 -0.07(-1.79%)
May 07, 2018 4.010 4.045 4.010 4.030 5,155 +0.00(+0.12%)
May 04, 2018 4.048 4.051 3.999 4.025 4,833 -0.02(-0.61%)
May 03, 2018 3.870 4.074 3.870 4.050 9,182 +0.12(+3.12%)
May 02, 2018 3.910 3.933 3.876 3.927 5,615 +0.01(+0.33%)
May 01, 2018 3.890 3.932 3.884 3.914 4,345 +0.10(+2.67%)
Apr 30, 2018 3.807 3.833 3.804 3.813 10,481 -0.00(-0.03%)
Apr 27, 2018 3.820 3.889 3.800 3.814 6,892 +0.01(+0.14%)
Apr 26, 2018 3.803 3.815 3.798 3.808 1,746 -0.03(-0.67%)
Apr 25, 2018 3.796 3.835 3.794 3.834 2,887 +0.01(+0.35%)
Apr 24, 2018 3.851 3.898 3.821 3.821 1,100 +0.01(+0.28%)
Apr 23, 2018 3.857 3.860 3.810 3.810 1,487 -0.10(-2.60%)
Apr 20, 2018 3.934 3.934 3.850 3.912 4,765 -0.01(-0.30%)
Apr 19, 2018 3.950 3.983 3.917 3.923 3,250 +0.02(+0.41%)
Apr 18, 2018 3.897 3.915 3.873 3.907 10,118 -0.03(-0.81%)
Apr 17, 2018 3.888 4.005 3.870 3.939 20,103 +0.08(+2.06%)
Apr 16, 2018 3.903 3.903 3.829 3.860 6,609 +0.01(+0.20%)
Apr 13, 2018 3.850 3.863 3.810 3.852 7,590 +0.00(+0.05%)
Apr 12, 2018 3.840 3.850 3.801 3.850 4,710 +0.01(+0.16%)
Apr 11, 2018 3.722 3.876 3.722 3.844 14,959 +0.10(+2.78%)
Apr 10, 2018 3.712 3.740 3.685 3.740 4,476 +0.05(+1.27%)
Apr 09, 2018 3.784 3.798 3.693 3.693 11,176 -0.11(-2.82%)
Apr 06, 2018 3.764 3.800 3.746 3.800 12,473 +0.04(+1.09%)
Apr 05, 2018 3.795 3.805 3.749 3.759 16,411 -0.04(-1.08%)
Apr 04, 2018 3.772 3.849 3.703 3.800 24,270 +0.01(+0.27%)
Apr 03, 2018 3.915 3.928 3.775 3.790 48,060 -0.21(-5.30%)
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.