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, 2019 6.100 6.100 5.890 5.890 8,657 -0.20(-3.28%)
Jul 30, 2019 6.070 6.090 6.044 6.090 1,985 +0.03(+0.49%)
Jul 29, 2019 6.036 6.085 6.030 6.060 7,113 +0.09(+1.51%)
Jul 26, 2019 6.025 6.032 5.970 5.970 10,200 -0.06(-0.98%)
Jul 25, 2019 6.100 6.100 6.029 6.029 7,079 -0.03(-0.51%)
Jul 24, 2019 6.101 6.125 5.945 6.060 13,371 +0.05(+0.78%)
Jul 23, 2019 6.060 6.196 5.830 6.013 12,496 -0.05(-0.84%)
Jul 22, 2019 5.580 6.064 5.580 6.064 10,316 +0.27(+4.72%)
Jul 19, 2019 5.811 6.000 5.580 5.791 21,800 +0.22(+3.87%)
Jul 18, 2019 5.441 5.596 5.441 5.575 13,051 +0.07(+1.36%)
Jul 17, 2019 5.105 5.500 5.105 5.500 14,232 +0.44(+8.63%)
Jul 16, 2019 5.110 5.193 5.060 5.063 12,153 -0.04(-0.85%)
Jul 15, 2019 5.135 5.140 5.087 5.107 8,708 -0.04(-0.71%)
Jul 12, 2019 5.109 5.151 5.060 5.143 8,500 +0.02(+0.36%)
Jul 11, 2019 5.200 5.200 5.061 5.125 8,251 -0.02(-0.45%)
Jul 10, 2019 5.100 5.200 5.000 5.148 26,597 +0.11(+2.14%)
Jul 09, 2019 4.996 5.040 4.910 5.040 15,470 +0.04(+0.81%)
Jul 08, 2019 5.017 5.017 5.000 5.000 2,370 +0.00(+0.00%)
Jul 05, 2019 5.100 5.100 4.800 5.000 4,400 -0.04(-0.88%)
Jul 03, 2019 5.129 5.129 5.044 5.044 2,300 -0.07(-1.29%)
Jul 02, 2019 5.060 5.140 4.950 5.110 13,946 +0.07(+1.43%)
Jul 01, 2019 5.055 5.110 5.001 5.038 8,506 +0.03(+0.51%)
Jun 28, 2019 5.200 5.200 4.940 5.012 10,000 -0.04(-0.75%)
Jun 27, 2019 5.100 5.140 4.990 5.050 5,647 +0.01(+0.20%)
Jun 26, 2019 5.050 5.050 4.900 5.040 13,829 +0.05(+0.93%)
Jun 25, 2019 5.068 5.098 4.989 4.994 17,541 -0.00(-0.02%)
Jun 24, 2019 5.020 5.100 4.960 4.995 15,885 +0.08(+1.68%)
Jun 21, 2019 4.970 4.970 4.832 4.912 9,400 +0.06(+1.17%)
Jun 20, 2019 4.900 5.080 4.855 4.856 16,085 +0.14(+2.95%)
Jun 19, 2019 4.660 4.720 4.600 4.716 7,060 +0.09(+1.87%)
Jun 18, 2019 4.420 4.680 4.420 4.630 12,385 +0.14(+3.12%)
Jun 17, 2019 4.485 4.490 4.410 4.490 3,366 -0.01(-0.21%)
Jun 14, 2019 4.643 4.700 4.480 4.500 6,500 +0.14(+3.18%)
Jun 13, 2019 4.305 4.500 4.100 4.361 5,821 +0.15(+3.45%)
Jun 12, 2019 4.221 4.300 4.216 4.216 1,063 +0.04(+1.00%)
Jun 11, 2019 4.170 4.230 4.160 4.174 1,444 +0.02(+0.58%)
Jun 10, 2019 4.155 4.160 4.150 4.150 3,300 -0.20(-4.60%)
Jun 07, 2019 4.250 4.356 4.250 4.350 8,400 +0.19(+4.57%)
Jun 06, 2019 4.190 4.255 4.160 4.160 4,368 -0.03(-0.72%)
Jun 05, 2019 4.240 4.240 4.180 4.190 5,265 +0.03(+0.74%)
Jun 04, 2019 4.259 4.260 4.159 4.159 3,634 -0.10(-2.32%)
Jun 03, 2019 4.180 4.300 4.115 4.258 8,324 +0.07(+1.58%)
May 31, 2019 4.065 4.220 4.065 4.192 4,400 +0.17(+4.28%)
May 30, 2019 3.981 4.050 3.981 4.020 4,225 +0.02(+0.45%)
May 29, 2019 3.906 4.002 3.906 4.002 4,099 +0.09(+2.35%)
May 28, 2019 3.980 3.980 3.902 3.910 3,490 -0.05(-1.17%)
May 24, 2019 3.900 3.963 3.900 3.956 2,500 +0.08(+1.96%)
May 23, 2019 3.850 3.908 3.825 3.880 9,460 +0.07(+1.76%)
May 22, 2019 3.800 3.900 3.800 3.813 10,250 +0.05(+1.33%)
May 21, 2019 3.813 3.813 3.747 3.763 1,100 -0.04(-0.98%)
May 20, 2019 4.000 4.000 3.800 3.800 840 -0.01(-0.35%)
May 17, 2019 3.815 3.846 3.805 3.813 6,500 +0.01(+0.35%)
May 16, 2019 3.940 3.940 3.772 3.800 4,286 -0.16(-4.04%)
May 15, 2019 3.969 3.969 3.940 3.960 2,412 -0.04(-1.00%)
May 14, 2019 3.892 4.000 3.780 4.000 3,904 +0.09(+2.18%)
May 13, 2019 3.800 3.920 3.800 3.915 2,961 +0.05(+1.19%)
May 10, 2019 3.908 3.930 3.869 3.869 5,900 +0.05(+1.27%)
May 09, 2019 3.936 3.980 3.810 3.820 16,951 -0.16(-4.02%)
May 08, 2019 3.948 4.000 3.890 3.980 2,394 +0.08(+1.92%)
May 07, 2019 3.885 3.960 3.870 3.905 10,013 +0.00(+0.03%)
May 06, 2019 3.725 3.950 3.725 3.904 6,507 +0.01(+0.21%)
May 03, 2019 3.856 3.896 3.829 3.896 2,500 +0.10(+2.59%)
May 02, 2019 3.700 3.860 3.700 3.797 29,449 -0.11(-2.85%)
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.