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 (%)
Aug 31, 2017 4.131 4.208 4.131 4.208 1,980 +0.05(+1.29%)
Aug 30, 2017 4.221 4.230 4.150 4.154 2,545 -0.07(-1.71%)
Aug 29, 2017 4.302 4.303 4.203 4.226 22,168 -0.02(-0.58%)
Aug 28, 2017 4.172 4.293 4.172 4.251 4,198 +0.12(+2.91%)
Aug 25, 2017 4.142 4.222 4.120 4.131 7,159 +0.04(+0.90%)
Aug 24, 2017 4.150 4.150 4.075 4.094 19,769 -0.03(-0.72%)
Aug 23, 2017 4.071 4.124 4.071 4.124 1,685 +0.07(+1.67%)
Aug 22, 2017 4.146 4.157 4.056 4.056 6,051 -0.20(-4.64%)
Aug 21, 2017 4.226 4.257 4.175 4.253 10,947 +0.08(+1.92%)
Aug 18, 2017 4.143 4.216 4.119 4.173 16,557 +0.15(+3.77%)
Aug 17, 2017 3.986 4.056 3.986 4.021 1,184 +0.04(+1.10%)
Aug 16, 2017 3.958 3.978 3.897 3.978 7,216 +0.04(+0.92%)
Aug 15, 2017 3.935 3.956 3.893 3.941 9,858 -0.04(-1.03%)
Aug 14, 2017 3.991 4.005 3.926 3.982 8,953 -0.11(-2.75%)
Aug 11, 2017 4.082 4.104 4.047 4.095 8,198 +0.13(+3.21%)
Aug 10, 2017 3.780 3.983 3.766 3.967 13,784 +0.30(+8.27%)
Aug 09, 2017 3.684 3.684 3.640 3.665 18,378 +0.04(+0.96%)
Aug 08, 2017 3.646 3.669 3.629 3.630 18,369 +0.03(+0.82%)
Aug 07, 2017 3.600 3.600 3.580 3.600 4,620 -0.06(-1.58%)
Aug 04, 2017 3.753 3.753 3.656 3.658 5,505 -0.09(-2.39%)
Aug 03, 2017 3.823 3.853 3.747 3.747 35,261 -0.10(-2.52%)
Aug 02, 2017 3.818 3.885 3.802 3.844 7,983 +0.01(+0.20%)
Aug 01, 2017 3.775 3.837 3.775 3.836 14,002 +0.13(+3.40%)
Jul 31, 2017 3.772 3.844 3.710 3.710 12,423 -0.05(-1.32%)
Jul 28, 2017 3.695 3.800 3.695 3.760 3,490 +0.08(+2.19%)
Jul 27, 2017 3.764 3.793 3.658 3.679 14,612 -0.05(-1.39%)
Jul 26, 2017 3.749 3.760 3.697 3.731 8,221 -0.01(-0.39%)
Jul 25, 2017 3.805 3.829 3.738 3.746 14,732 -0.07(-1.95%)
Jul 24, 2017 3.888 3.917 3.820 3.820 33,149 -0.07(-1.79%)
Jul 21, 2017 3.899 3.917 3.867 3.890 8,350 +0.02(+0.50%)
Jul 20, 2017 3.946 3.948 3.861 3.871 7,193 -0.06(-1.50%)
Jul 19, 2017 3.981 3.981 3.910 3.930 2,436 -0.02(-0.45%)
Jul 18, 2017 4.001 4.001 3.927 3.948 11,385 +0.02(+0.60%)
Jul 17, 2017 3.932 3.949 3.907 3.924 6,654 -0.02(-0.44%)
Jul 14, 2017 3.950 3.998 3.928 3.941 5,707 +0.04(+1.04%)
Jul 13, 2017 4.055 4.055 3.837 3.901 14,437 -0.13(-3.21%)
Jul 12, 2017 4.057 4.074 4.018 4.030 4,903 +0.04(+1.02%)
Jul 11, 2017 3.999 4.018 3.990 3.990 4,964 +0.00(+0.09%)
Jul 10, 2017 4.100 4.100 3.979 3.986 21,920 -0.07(-1.72%)
Jul 07, 2017 4.146 4.146 4.056 4.056 2,382 -0.04(-1.08%)
Jul 06, 2017 4.200 4.225 4.084 4.100 4,348 +0.01(+0.13%)
Jul 05, 2017 4.165 4.185 4.092 4.095 7,127 -0.01(-0.13%)
Jul 03, 2017 4.180 4.180 4.100 4.100 2,445 -0.13(-3.07%)
Jun 30, 2017 4.298 4.298 4.200 4.230 4,989 -0.03(-0.70%)
Jun 29, 2017 4.300 4.300 4.227 4.260 4,285 -0.04(-0.93%)
Jun 28, 2017 4.399 4.437 4.276 4.300 4,650 +0.02(+0.36%)
Jun 27, 2017 4.269 4.285 4.269 4.285 844 +0.03(+0.80%)
Jun 26, 2017 4.313 4.319 4.251 4.251 1,378 -0.10(-2.34%)
Jun 23, 2017 4.401 4.401 4.346 4.352 6,196 -0.01(-0.22%)
Jun 22, 2017 4.372 4.416 4.314 4.362 9,488 +0.10(+2.33%)
Jun 21, 2017 4.245 4.314 4.245 4.263 2,086 +0.06(+1.39%)
Jun 20, 2017 4.263 4.274 4.204 4.204 5,784 -0.06(-1.33%)
Jun 19, 2017 4.208 4.269 4.200 4.261 7,206 +0.07(+1.69%)
Jun 16, 2017 4.345 4.345 4.188 4.190 14,578 -0.09(-2.15%)
Jun 15, 2017 4.495 4.510 4.280 4.282 7,754 -0.12(-2.73%)
Jun 14, 2017 4.599 4.599 4.394 4.402 14,935 -0.15(-3.25%)
Jun 13, 2017 4.562 4.563 4.519 4.550 1,612 -0.00(-0.09%)
Jun 12, 2017 4.496 4.567 4.496 4.554 5,210 +0.06(+1.27%)
Jun 09, 2017 4.455 4.497 4.452 4.497 1,620 +0.03(+0.77%)
Jun 08, 2017 4.533 4.540 4.425 4.462 4,015 -0.07(-1.51%)
Jun 07, 2017 4.585 4.585 4.442 4.531 12,041 -0.04(-0.85%)
Jun 06, 2017 4.547 4.606 4.547 4.570 8,082 +0.04(+0.91%)
Jun 05, 2017 4.516 4.529 4.491 4.529 3,538 +0.02(+0.47%)
Jun 02, 2017 4.544 4.544 4.458 4.508 3,711 -0.00(-0.08%)
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.