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, 2020 8.966 9.140 8.800 9.070 10,408 +0.05(+0.61%)
Sep 29, 2020 8.926 9.080 8.915 9.015 12,835 +0.11(+1.28%)
Sep 28, 2020 8.860 8.990 8.860 8.901 3,229 +0.05(+0.58%)
Sep 25, 2020 8.574 8.850 8.411 8.850 8,900 +0.22(+2.58%)
Sep 24, 2020 8.150 8.627 8.030 8.627 6,359 +0.44(+5.34%)
Sep 23, 2020 8.204 8.320 8.125 8.190 57,367 -0.42(-4.88%)
Sep 22, 2020 8.660 8.830 8.490 8.611 8,596 -0.03(-0.34%)
Sep 21, 2020 8.650 8.750 8.417 8.640 13,518 -0.35(-3.89%)
Sep 18, 2020 9.021 9.063 8.900 8.990 18,600 -0.01(-0.15%)
Sep 17, 2020 9.027 9.027 8.750 9.003 8,646 +0.05(+0.59%)
Sep 16, 2020 8.974 9.010 8.810 8.950 9,963 +0.05(+0.56%)
Sep 15, 2020 9.059 9.113 8.840 8.900 27,259 -0.10(-1.11%)
Sep 14, 2020 8.810 9.000 8.765 9.000 11,324 +0.34(+3.95%)
Sep 11, 2020 8.616 8.710 8.520 8.658 5,300 +0.30(+3.53%)
Sep 10, 2020 8.370 8.490 8.200 8.363 6,076 +0.08(+0.94%)
Sep 09, 2020 8.221 8.318 8.190 8.285 9,130 +0.09(+1.04%)
Sep 08, 2020 8.239 8.280 8.074 8.200 10,569 -0.02(-0.19%)
Sep 04, 2020 8.237 8.237 8.030 8.215 7,000 -0.05(-0.58%)
Sep 03, 2020 8.218 8.265 8.010 8.263 11,024 -0.08(-0.98%)
Sep 02, 2020 8.250 8.394 8.250 8.345 10,749 -0.16(-1.82%)
Sep 01, 2020 8.609 8.609 8.470 8.500 14,353 -0.02(-0.18%)
Aug 31, 2020 8.540 8.579 8.431 8.515 7,802 -0.02(-0.29%)
Aug 28, 2020 8.440 8.545 8.440 8.540 25,700 +0.21(+2.48%)
Aug 27, 2020 8.385 8.450 8.190 8.334 20,180 -0.16(-1.85%)
Aug 26, 2020 8.310 8.500 8.310 8.491 11,847 +0.06(+0.72%)
Aug 25, 2020 8.340 8.440 8.270 8.430 9,801 -0.04(-0.47%)
Aug 24, 2020 8.600 8.830 8.440 8.470 6,902 -0.14(-1.63%)
Aug 21, 2020 8.900 8.900 8.550 8.610 5,900 -0.26(-2.88%)
Aug 20, 2020 8.896 8.949 8.700 8.865 20,536 -0.10(-1.07%)
Aug 19, 2020 9.307 9.400 8.871 8.961 15,767 -0.33(-3.60%)
Aug 18, 2020 9.434 9.455 9.143 9.295 28,058 -0.01(-0.11%)
Aug 17, 2020 8.970 9.306 8.540 9.306 33,780 +0.48(+5.42%)
Aug 14, 2020 8.430 8.827 8.430 8.827 2,200 +0.01(+0.06%)
Aug 13, 2020 8.370 9.120 8.300 8.822 7,145 +0.45(+5.34%)
Aug 12, 2020 8.632 8.632 8.355 8.375 13,511 +0.14(+1.67%)
Aug 11, 2020 9.060 9.060 8.198 8.238 22,953 -0.64(-7.24%)
Aug 10, 2020 8.964 9.076 8.850 8.881 16,500 +0.01(+0.16%)
Aug 07, 2020 9.143 9.143 8.660 8.867 23,800 -0.46(-4.96%)
Aug 06, 2020 9.520 9.520 9.227 9.330 6,588 +0.03(+0.32%)
Aug 05, 2020 9.350 9.609 9.230 9.300 15,874 +0.08(+0.85%)
Aug 04, 2020 8.858 9.222 8.738 9.222 10,089 +0.33(+3.73%)
Aug 03, 2020 8.900 8.900 8.800 8.890 5,609 -0.04(-0.42%)
Jul 31, 2020 8.400 8.939 8.400 8.928 29,600 +0.20(+2.27%)
Jul 30, 2020 9.003 9.033 8.730 8.730 10,125 -0.49(-5.26%)
Jul 29, 2020 9.300 9.300 8.930 9.215 33,320 -0.14(-1.46%)
Jul 28, 2020 9.500 9.505 9.350 9.352 10,910 -0.13(-1.40%)
Jul 27, 2020 9.480 9.600 9.110 9.485 18,483 +0.36(+3.97%)
Jul 24, 2020 8.530 9.200 8.530 9.123 9,900 +0.43(+4.94%)
Jul 23, 2020 9.020 9.162 8.693 8.693 6,077 -0.30(-3.30%)
Jul 22, 2020 9.244 9.347 8.880 8.990 29,842 -0.23(-2.45%)
Jul 21, 2020 9.495 9.500 9.200 9.216 13,453 -0.10(-1.12%)
Jul 20, 2020 9.000 9.359 8.985 9.320 12,662 +0.46(+5.19%)
Jul 17, 2020 9.000 9.000 8.750 8.860 4,100 +0.11(+1.26%)
Jul 16, 2020 8.595 9.020 8.595 8.750 37,486 -0.31(-3.47%)
Jul 15, 2020 8.760 9.260 8.760 9.065 50,014 -0.08(-0.87%)
Jul 14, 2020 9.006 9.144 8.923 9.144 6,712 +0.17(+1.92%)
Jul 13, 2020 9.448 9.448 8.972 8.972 11,800 -0.33(-3.58%)
Jul 10, 2020 9.455 9.465 9.146 9.305 6,600 -0.08(-0.80%)
Jul 09, 2020 8.980 9.450 8.980 9.380 4,488 -0.07(-0.75%)
Jul 08, 2020 9.552 9.552 9.361 9.451 10,250 -0.02(-0.20%)
Jul 07, 2020 9.308 9.545 9.243 9.470 14,339 +0.22(+2.42%)
Jul 06, 2020 9.496 9.511 9.170 9.246 11,844 +0.02(+0.20%)
Jul 02, 2020 9.140 9.400 9.140 9.227 12,000 +0.06(+0.68%)
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.