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 (%)
Jul 31, 2018 3.938 3.938 3.841 3.880 7,845 -0.04(-1.02%)
Jul 30, 2018 3.830 3.950 3.828 3.920 4,512 +0.13(+3.43%)
Jul 27, 2018 3.770 3.820 3.770 3.790 4,700 +0.01(+0.33%)
Jul 26, 2018 3.743 3.798 3.743 3.777 5,100 -0.02(-0.64%)
Jul 25, 2018 3.733 3.802 3.733 3.802 3,432 +0.07(+1.91%)
Jul 24, 2018 3.651 3.730 3.651 3.730 5,302 +0.10(+2.79%)
Jul 23, 2018 3.680 3.700 3.620 3.629 2,968 -0.01(-0.26%)
Jul 20, 2018 3.650 3.689 3.639 3.639 11,015 +0.02(+0.54%)
Jul 19, 2018 3.619 3.702 3.619 3.619 21,814 -0.08(-2.28%)
Jul 18, 2018 3.700 3.708 3.654 3.703 11,342 -0.04(-0.94%)
Jul 17, 2018 3.710 3.738 3.697 3.738 6,901 -0.01(-0.31%)
Jul 16, 2018 3.736 3.759 3.710 3.750 7,701 -0.05(-1.24%)
Jul 13, 2018 3.750 3.797 3.709 3.797 5,767 +0.07(+1.93%)
Jul 12, 2018 3.716 3.730 3.650 3.725 8,216 +0.03(+0.90%)
Jul 11, 2018 3.728 3.728 3.689 3.692 4,026 -0.03(-0.83%)
Jul 10, 2018 3.720 3.750 3.672 3.723 10,335 -0.03(-0.72%)
Jul 09, 2018 3.580 3.750 3.580 3.750 2,962 +0.10(+2.66%)
Jul 06, 2018 3.660 3.660 3.500 3.653 11,370 -0.00(-0.02%)
Jul 05, 2018 3.644 3.656 3.500 3.654 10,228 +0.04(+1.21%)
Jul 03, 2018 3.610 3.610 3.610 0 +0.09(+2.56%)
Jul 02, 2018 3.250 3.800 3.250 3.520 3,790 +0.10(+2.88%)
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%)
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.