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, 2021 8.990 9.080 8.990 9.080 3,557 +0.06(+0.72%)
Aug 30, 2021 9.031 9.031 9.015 9.015 814 -0.14(-1.58%)
Aug 27, 2021 8.540 9.160 8.540 9.160 1,467 +0.62(+7.26%)
Aug 26, 2021 8.525 8.540 8.525 8.540 1,360 -0.09(-1.04%)
Aug 25, 2021 8.700 8.700 8.570 8.630 856 -0.29(-3.27%)
Aug 24, 2021 8.840 8.922 8.840 8.922 2,470 +0.25(+2.91%)
Aug 23, 2021 8.630 8.670 8.630 8.670 950 +0.22(+2.60%)
Aug 20, 2021 8.331 8.450 8.319 8.450 1,575 +0.13(+1.56%)
Aug 19, 2021 8.650 8.650 8.320 8.320 6,395 -0.65(-7.25%)
Aug 18, 2021 9.100 9.100 8.970 8.970 2,483 -0.13(-1.43%)
Aug 17, 2021 9.260 9.260 9.100 9.100 1,200 -0.03(-0.35%)
Aug 16, 2021 9.200 9.200 9.090 9.132 3,156 -0.07(-0.74%)
Aug 13, 2021 9.030 9.200 9.030 9.200 1,305 +0.00(+0.00%)
Aug 12, 2021 9.000 9.200 8.650 9.200 993 +0.25(+2.79%)
Aug 11, 2021 8.850 8.960 8.850 8.950 751 +0.41(+4.76%)
Aug 10, 2021 8.490 8.543 8.410 8.543 1,821 +0.12(+1.46%)
Aug 09, 2021 8.380 8.421 8.380 8.420 2,855 -0.12(-1.41%)
Aug 06, 2021 8.450 8.540 8.430 8.540 2,407 -0.17(-1.95%)
Aug 05, 2021 8.860 8.860 8.698 8.710 3,778 -0.21(-2.35%)
Aug 04, 2021 9.050 9.050 8.880 8.920 1,350 -0.02(-0.21%)
Aug 03, 2021 9.370 9.370 8.790 8.939 2,778 -0.19(-2.04%)
Aug 02, 2021 9.125 9.125 9.125 9.125 327 +0.13(+1.50%)
Jul 30, 2021 8.820 8.990 8.820 8.990 744 +0.29(+3.33%)
Jul 29, 2021 8.510 8.750 8.510 8.700 3,896 +0.51(+6.23%)
Jul 28, 2021 8.250 8.250 8.190 8.190 756 -0.06(-0.73%)
Jul 27, 2021 8.250 8.320 8.250 8.250 1,835 -0.01(-0.12%)
Jul 26, 2021 8.260 8.260 8.260 8.260 105 +0.11(+1.35%)
Jul 23, 2021 8.550 8.550 8.150 8.150 357 +0.05(+0.62%)
Jul 22, 2021 8.060 8.140 8.030 8.100 1,905 +0.12(+1.50%)
Jul 21, 2021 7.788 8.000 7.788 7.980 811 +0.23(+2.97%)
Jul 20, 2021 7.898 7.898 7.750 7.750 960 +0.06(+0.78%)
Jul 19, 2021 8.000 8.140 7.320 7.690 11,566 -0.43(-5.33%)
Jul 16, 2021 8.270 8.270 8.071 8.123 21,805 -0.26(-3.09%)
Jul 15, 2021 8.382 8.382 8.382 8.382 34,891 +0.00(+0.02%)
Jul 14, 2021 8.321 8.380 8.270 8.380 1,170 +0.11(+1.33%)
Jul 13, 2021 8.240 8.310 8.240 8.270 4,188 +0.09(+1.10%)
Jul 12, 2021 8.191 8.230 8.140 8.180 8,749 -0.06(-0.73%)
Jul 09, 2021 8.210 8.255 8.210 8.240 362 +0.09(+1.10%)
Jul 08, 2021 8.280 8.280 8.150 8.150 2,640 -0.16(-1.93%)
Jul 07, 2021 8.890 8.890 8.240 8.310 7,626 -0.07(-0.83%)
Jul 06, 2021 8.540 8.550 8.380 8.380 4,013 -0.09(-1.06%)
Jul 02, 2021 8.620 8.620 8.420 8.470 8,101 +0.05(+0.59%)
Jul 01, 2021 8.420 8.420 8.420 8.420 185 +0.00(+0.00%)
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%)
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.