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 (%)
Sep 30, 2016 4.383 4.386 4.335 4.335 5,166 -0.05(-1.18%)
Sep 29, 2016 4.351 4.395 4.351 4.387 2,759 +0.11(+2.60%)
Sep 28, 2016 4.247 4.275 4.240 4.275 3,061 +0.01(+0.27%)
Sep 27, 2016 4.254 4.280 4.254 4.264 799 -0.02(-0.56%)
Sep 26, 2016 4.342 4.387 4.288 4.288 3,685 -0.12(-2.78%)
Sep 23, 2016 4.387 4.410 4.387 4.410 2,790 -0.09(-1.98%)
Sep 22, 2016 4.554 4.554 4.466 4.500 3,173 +0.14(+3.16%)
Sep 21, 2016 4.219 4.362 4.219 4.362 2,500 +0.15(+3.63%)
Sep 20, 2016 4.190 4.209 4.190 4.209 5,325 +0.05(+1.28%)
Sep 19, 2016 4.263 4.265 4.156 4.156 2,762 -0.08(-1.78%)
Sep 16, 2016 4.290 4.290 4.194 4.231 5,500 +0.01(+0.22%)
Sep 15, 2016 4.223 4.270 4.208 4.222 10,797 -0.03(-0.63%)
Sep 14, 2016 4.278 4.278 4.225 4.249 3,101 -0.00(-0.06%)
Sep 13, 2016 4.362 4.417 4.252 4.252 5,834 -0.15(-3.39%)
Sep 12, 2016 4.428 4.448 4.393 4.401 9,270 -0.03(-0.59%)
Sep 09, 2016 4.429 4.470 4.358 4.427 1,970 -0.09(-2.08%)
Sep 08, 2016 4.625 4.625 4.521 4.521 2,767 -0.00(-0.07%)
Sep 07, 2016 4.599 4.609 4.524 4.524 900 -0.20(-4.25%)
Sep 06, 2016 4.680 4.756 4.676 4.724 10,887 +0.10(+2.10%)
Sep 02, 2016 4.627 4.627 4.627 0 -0.07(-1.47%)
Sep 01, 2016 4.692 4.696 4.580 4.696 10,535 +0.06(+1.39%)
Aug 31, 2016 4.636 4.687 4.566 4.632 10,902 +0.08(+1.84%)
Aug 30, 2016 4.624 4.624 4.489 4.548 18,899 -0.06(-1.40%)
Aug 29, 2016 4.565 4.612 4.561 4.612 7,521 +0.18(+4.00%)
Aug 26, 2016 4.668 4.683 4.428 4.435 6,466 -0.12(-2.70%)
Aug 25, 2016 4.566 4.586 4.558 4.558 4,030 +0.09(+2.06%)
Aug 24, 2016 4.635 4.755 4.466 4.466 9,749 -0.05(-1.14%)
Aug 23, 2016 4.556 4.671 4.511 4.518 21,173 +0.05(+1.12%)
Aug 22, 2016 4.608 4.608 4.338 4.468 20,176 -0.28(-5.94%)
Aug 19, 2016 4.849 4.849 4.750 4.750 1,672 -0.15(-3.06%)
Aug 18, 2016 4.966 4.966 4.894 4.900 5,954 +0.08(+1.68%)
Aug 17, 2016 4.935 4.972 4.722 4.819 25,898 -0.11(-2.26%)
Aug 16, 2016 4.888 5.052 4.888 4.930 22,310 +0.08(+1.64%)
Aug 15, 2016 4.867 4.905 4.850 4.851 7,411 -0.01(-0.11%)
Aug 12, 2016 4.708 4.858 4.701 4.856 11,725 +0.21(+4.43%)
Aug 11, 2016 4.537 4.671 4.526 4.650 5,313 +0.27(+6.08%)
Aug 10, 2016 4.303 4.449 4.303 4.383 12,284 +0.13(+3.18%)
Aug 09, 2016 4.192 4.248 4.158 4.248 21,901 +0.04(+1.05%)
Aug 08, 2016 4.240 4.350 4.167 4.204 29,522 -0.05(-1.08%)
Aug 05, 2016 4.306 4.323 4.250 4.250 11,605 -0.05(-1.26%)
Aug 04, 2016 4.321 4.349 4.290 4.304 11,158 -0.02(-0.46%)
Aug 03, 2016 4.353 4.396 4.309 4.324 6,833 -0.06(-1.26%)
Aug 02, 2016 4.351 4.463 4.351 4.380 14,218 +0.18(+4.28%)
Aug 01, 2016 4.250 4.260 4.200 4.200 3,996 -0.11(-2.65%)
Jul 29, 2016 4.240 4.321 4.210 4.314 18,010 +0.10(+2.43%)
Jul 28, 2016 4.150 4.224 4.104 4.212 11,075 +0.04(+0.86%)
Jul 27, 2016 4.100 4.176 4.100 4.176 2,371 +0.08(+1.88%)
Jul 26, 2016 4.152 4.152 4.070 4.099 11,235 -0.01(-0.27%)
Jul 25, 2016 4.209 4.217 4.095 4.110 26,997 -0.11(-2.71%)
Jul 22, 2016 4.151 4.224 4.151 4.224 2,500 +0.10(+2.34%)
Jul 21, 2016 4.092 4.179 4.092 4.128 18,772 +0.03(+0.78%)
Jul 20, 2016 4.198 4.200 4.050 4.096 23,028 -0.10(-2.48%)
Jul 19, 2016 4.304 4.304 4.200 4.200 14,338 -0.09(-2.16%)
Jul 18, 2016 4.273 4.302 4.265 4.293 21,719 +0.02(+0.52%)
Jul 15, 2016 4.310 4.336 4.250 4.270 18,402 -0.05(-1.05%)
Jul 14, 2016 4.399 4.453 4.313 4.316 14,728 -0.13(-3.00%)
Jul 13, 2016 4.348 4.478 4.348 4.449 11,086 +0.13(+3.06%)
Jul 12, 2016 4.596 4.596 4.317 4.317 35,812 -0.22(-4.90%)
Jul 11, 2016 4.587 4.601 4.507 4.540 25,214 -0.04(-0.92%)
Jul 08, 2016 4.524 4.609 4.480 4.582 41,371 +0.10(+2.15%)
Jul 07, 2016 4.624 4.641 4.485 4.485 108,763 +0.10(+2.19%)
Jul 05, 2016 4.408 4.467 4.370 4.389 68,457 -0.02(-0.48%)
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.