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 30, 2021 8.450 8.460 8.370 8.420 11,144 +0.02(+0.24%)
Jun 29, 2021 8.373 8.420 8.370 8.400 7,969 -0.10(-1.18%)
Jun 28, 2021 8.607 8.620 8.490 8.500 2,420 -0.31(-3.54%)
Jun 25, 2021 8.866 8.900 8.730 8.812 3,947 +0.02(+0.25%)
Jun 24, 2021 8.790 8.909 8.761 8.790 1,956 -0.17(-1.90%)
Jun 23, 2021 8.865 8.960 8.840 8.960 7,785 +0.19(+2.15%)
Jun 22, 2021 8.771 8.839 8.771 8.771 507 -0.20(-2.22%)
Jun 21, 2021 8.810 9.010 8.810 8.970 17,121 +0.07(+0.79%)
Jun 18, 2021 9.010 9.040 8.900 8.900 4,962 -0.31(-3.37%)
Jun 17, 2021 9.390 9.450 9.210 9.210 8,400 -0.44(-4.56%)
Jun 16, 2021 9.960 10.00 9.640 9.650 6,791 -0.06(-0.62%)
Jun 15, 2021 10.18 10.18 9.627 9.710 7,121 -0.90(-8.46%)
Jun 14, 2021 9.680 10.61 9.680 10.61 11,270 +1.13(+11.89%)
Jun 11, 2021 9.563 9.590 9.480 9.480 4,536 -0.20(-2.07%)
Jun 10, 2021 9.330 9.680 9.330 9.680 3,363 +0.38(+4.03%)
Jun 09, 2021 9.300 9.340 9.280 9.305 3,455 -0.03(-0.32%)
Jun 08, 2021 9.403 9.500 9.335 9.335 2,218 -0.04(-0.48%)
Jun 07, 2021 9.070 9.515 9.070 9.380 756 -0.11(-1.20%)
Jun 04, 2021 9.560 9.560 9.481 9.494 2,692 -0.01(-0.06%)
Jun 03, 2021 9.600 9.700 9.380 9.500 5,311 -0.30(-3.06%)
Jun 02, 2021 9.918 9.918 9.800 9.800 5,334 -0.15(-1.51%)
Jun 01, 2021 10.04 10.04 9.930 9.950 1,720 +0.02(+0.20%)
May 28, 2021 10.09 10.12 9.820 9.930 4,241 -0.06(-0.60%)
May 27, 2021 10.08 10.22 9.970 9.990 11,125 -0.16(-1.58%)
May 26, 2021 10.34 10.46 10.10 10.15 16,275 -0.20(-1.93%)
May 25, 2021 10.38 10.50 10.33 10.35 5,771 -0.45(-4.17%)
May 24, 2021 10.20 11.51 9.700 10.80 2,974 +0.61(+5.99%)
May 21, 2021 10.18 10.19 10.11 10.19 12,621 +0.09(+0.89%)
May 20, 2021 10.06 10.33 10.06 10.10 3,868 +0.05(+0.50%)
May 19, 2021 10.05 10.20 9.960 10.05 18,991 +0.02(+0.20%)
May 18, 2021 10.20 10.20 9.950 10.03 11,221 -0.10(-0.99%)
May 17, 2021 9.861 10.13 9.830 10.13 20,776 +0.49(+5.08%)
May 14, 2021 9.790 9.790 9.570 9.640 12,446 +0.07(+0.74%)
May 13, 2021 9.860 9.890 9.500 9.569 12,574 -0.50(-4.98%)
May 12, 2021 10.21 10.21 10.07 10.07 5,574 -0.16(-1.56%)
May 11, 2021 10.10 10.41 10.10 10.23 6,784 -0.09(-0.87%)
May 10, 2021 10.35 10.35 10.18 10.32 3,500 +0.06(+0.58%)
May 07, 2021 10.20 10.28 10.12 10.26 3,126 +0.21(+2.09%)
May 06, 2021 9.940 10.07 9.930 10.05 10,485 +0.37(+3.83%)
May 05, 2021 9.580 9.680 9.580 9.680 3,829 -0.23(-2.32%)
May 04, 2021 9.910 9.963 9.910 9.910 1,256 -0.16(-1.59%)
May 03, 2021 10.00 10.08 9.770 10.07 8,886 +0.43(+4.45%)
Apr 30, 2021 9.643 9.643 9.639 9.641 500 +0.16(+1.68%)
Apr 29, 2021 9.720 9.720 9.482 9.482 2,617 -0.39(-3.93%)
Apr 28, 2021 9.900 9.950 9.870 9.870 8,097 -0.04(-0.40%)
Apr 27, 2021 9.775 9.910 9.760 9.910 953 +0.18(+1.85%)
Apr 26, 2021 9.750 9.750 9.710 9.730 8,964 +0.03(+0.31%)
Apr 23, 2021 9.670 9.700 9.660 9.700 1,700 +0.01(+0.10%)
Apr 22, 2021 9.790 9.840 9.650 9.690 3,576 -0.05(-0.51%)
Apr 21, 2021 9.530 9.740 9.530 9.740 8,247 +0.20(+2.10%)
Apr 20, 2021 9.243 9.540 9.243 9.540 5,524 +0.30(+3.25%)
Apr 19, 2021 9.300 9.310 9.225 9.240 3,325 -0.02(-0.22%)
Apr 16, 2021 9.263 9.263 9.170 9.260 4,600 +0.18(+1.98%)
Apr 15, 2021 8.900 9.080 8.900 9.080 8,717 +0.46(+5.30%)
Apr 14, 2021 8.790 8.790 8.618 8.623 1,521 -0.27(-3.00%)
Apr 13, 2021 8.510 8.890 8.510 8.890 5,527 +0.38(+4.47%)
Apr 12, 2021 8.528 8.580 8.453 8.510 899 -0.08(-0.89%)
Apr 09, 2021 8.010 8.630 8.010 8.586 2,900 +0.14(+1.61%)
Apr 08, 2021 8.530 8.530 8.450 8.450 2,110 +0.07(+0.84%)
Apr 07, 2021 8.330 8.480 8.330 8.380 5,485 -0.04(-0.48%)
Apr 06, 2021 8.248 8.420 8.248 8.420 2,309 -0.01(-0.12%)
Apr 05, 2021 8.373 8.460 8.250 8.430 14,425 +0.14(+1.69%)
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.