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, 2021 7.360 7.600 7.330 7.600 4,911 +0.32(+4.34%)
Sep 29, 2021 7.500 7.500 7.230 7.284 10,265 -0.31(-4.03%)
Sep 28, 2021 7.536 7.600 7.500 7.590 3,906 -0.13(-1.68%)
Sep 27, 2021 7.790 7.880 7.720 7.720 2,858 -0.19(-2.40%)
Sep 24, 2021 8.010 8.010 7.910 7.910 3,015 -0.02(-0.25%)
Sep 23, 2021 7.940 7.945 7.920 7.930 2,515 -0.07(-0.88%)
Sep 22, 2021 8.080 8.236 8.000 8.000 2,770 -0.08(-1.01%)
Sep 21, 2021 8.008 8.250 7.952 8.082 4,071 +0.19(+2.43%)
Sep 20, 2021 8.166 8.166 7.865 7.890 4,269 -0.37(-4.48%)
Sep 17, 2021 8.160 8.265 8.160 8.260 3,170 +0.01(+0.12%)
Sep 16, 2021 8.310 8.396 8.224 8.250 3,073 -0.39(-4.51%)
Sep 15, 2021 8.680 8.686 8.640 8.640 2,192 -0.26(-2.92%)
Sep 14, 2021 8.900 8.900 8.900 8.900 450 +0.11(+1.25%)
Sep 13, 2021 8.520 8.820 8.520 8.790 7,407 +0.12(+1.38%)
Sep 10, 2021 8.660 8.670 8.652 8.670 2,100 -0.08(-0.91%)
Sep 09, 2021 8.700 8.750 8.641 8.750 8,963 +0.02(+0.23%)
Sep 08, 2021 8.700 8.730 8.700 8.730 710 -0.07(-0.80%)
Sep 07, 2021 8.941 9.040 8.777 8.800 7,035 -0.49(-5.27%)
Sep 03, 2021 9.021 9.290 9.021 9.290 5,090 +0.37(+4.15%)
Sep 02, 2021 8.920 8.920 8.920 8.920 150 -0.10(-1.11%)
Sep 01, 2021 9.050 9.050 8.982 9.020 1,100 -0.06(-0.66%)
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%)
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.