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 (%)
Apr 30, 2019 3.873 3.924 3.800 3.920 3,860 +0.09(+2.37%)
Apr 29, 2019 3.750 3.829 3.750 3.829 555 -0.02(-0.59%)
Apr 26, 2019 3.901 3.910 3.750 3.852 6,900 -0.04(-1.04%)
Apr 25, 2019 3.850 3.909 3.810 3.893 15,220 +0.05(+1.26%)
Apr 24, 2019 3.810 3.844 3.758 3.844 7,060 +0.05(+1.37%)
Apr 23, 2019 3.854 3.854 3.780 3.792 4,590 -0.08(-1.94%)
Apr 22, 2019 3.800 3.902 3.800 3.867 6,203 -0.00(-0.07%)
Apr 18, 2019 3.690 3.910 3.690 3.870 3,100 +0.05(+1.35%)
Apr 17, 2019 3.867 3.867 3.818 3.818 2,911 +0.00(+0.07%)
Apr 16, 2019 3.580 3.924 3.580 3.816 11,950 -0.11(-2.91%)
Apr 15, 2019 3.925 3.975 3.902 3.930 8,138 +0.05(+1.29%)
Apr 12, 2019 3.988 3.988 3.800 3.880 5,100 -0.13(-3.29%)
Apr 11, 2019 4.042 4.042 4.010 4.012 3,210 -0.04(-0.93%)
Apr 10, 2019 3.997 4.100 3.840 4.050 3,403 +0.06(+1.62%)
Apr 09, 2019 3.939 3.995 3.937 3.985 3,224 +0.08(+2.11%)
Apr 08, 2019 3.870 3.997 3.870 3.903 2,049 +0.02(+0.58%)
Apr 05, 2019 3.921 3.921 3.750 3.880 3,600 +0.04(+1.04%)
Apr 04, 2019 3.917 4.050 3.840 3.840 2,530 -0.02(-0.60%)
Apr 03, 2019 3.839 3.863 3.800 3.863 8,485 +0.02(+0.54%)
Apr 02, 2019 3.829 3.945 3.800 3.842 7,433 +0.01(+0.26%)
Apr 01, 2019 3.800 4.100 3.800 3.832 6,633 -0.12(-2.98%)
Mar 29, 2019 3.949 4.000 3.861 3.950 5,300 +0.02(+0.51%)
Mar 28, 2019 4.000 4.025 3.930 3.930 1,818 -0.12(-2.96%)
Mar 27, 2019 4.059 4.075 3.980 4.050 15,749 -0.04(-0.98%)
Mar 26, 2019 4.085 4.350 4.063 4.090 6,285 -0.01(-0.25%)
Mar 25, 2019 4.090 4.340 4.060 4.100 5,750 +0.00(+0.00%)
Mar 22, 2019 4.086 4.200 4.051 4.100 9,700 +0.00(+0.00%)
Mar 21, 2019 4.112 4.350 4.078 4.100 13,499 +0.06(+1.49%)
Mar 20, 2019 4.065 4.121 3.900 4.040 11,008 +0.02(+0.52%)
Mar 19, 2019 4.370 4.370 4.019 4.019 3,568 -0.07(-1.76%)
Mar 18, 2019 4.050 4.110 3.900 4.091 20,587 +0.02(+0.52%)
Mar 15, 2019 4.052 4.070 4.052 4.070 900 +0.05(+1.19%)
Mar 14, 2019 4.030 4.030 3.770 4.022 9,888 +0.01(+0.30%)
Mar 13, 2019 4.108 4.108 4.010 4.010 18,196 -0.06(-1.59%)
Mar 12, 2019 4.073 4.080 4.071 4.075 1,590 +0.03(+0.78%)
Mar 11, 2019 4.298 4.300 4.043 4.043 13,125 -0.04(-1.04%)
Mar 08, 2019 4.049 4.200 4.041 4.086 1,900 +0.16(+3.98%)
Mar 07, 2019 3.932 4.010 3.903 3.929 3,546 -0.01(-0.17%)
Mar 06, 2019 4.015 4.015 3.929 3.936 4,155 -0.16(-3.89%)
Mar 05, 2019 3.967 4.095 3.967 4.095 1,250 +0.09(+2.13%)
Mar 04, 2019 3.815 4.100 3.815 4.010 6,832 -0.04(-1.03%)
Mar 01, 2019 4.126 4.145 4.000 4.051 5,400 -0.20(-4.68%)
Feb 28, 2019 4.213 4.250 4.213 4.250 665 +0.10(+2.41%)
Feb 27, 2019 4.148 4.150 4.125 4.150 1,723 +0.01(+0.24%)
Feb 26, 2019 4.094 4.140 4.065 4.140 3,840 +0.04(+1.05%)
Feb 25, 2019 4.123 4.140 4.089 4.097 3,228 -0.02(-0.56%)
Feb 22, 2019 4.097 4.140 4.081 4.120 6,800 +0.04(+0.98%)
Feb 21, 2019 4.155 4.155 3.939 4.080 8,395 -0.26(-5.99%)
Feb 20, 2019 4.500 4.500 4.296 4.340 5,970 -0.11(-2.47%)
Feb 19, 2019 4.320 4.500 4.320 4.450 14,199 +0.04(+0.88%)
Feb 15, 2019 4.393 4.500 4.315 4.411 6,300 +0.01(+0.26%)
Feb 14, 2019 4.245 4.400 3.990 4.400 3,623 +0.04(+0.99%)
Feb 13, 2019 4.110 4.357 4.110 4.357 30,542 +0.25(+6.01%)
Feb 12, 2019 4.100 4.123 4.050 4.110 4,984 +0.00(+0.10%)
Feb 11, 2019 4.106 4.140 4.074 4.106 9,439 -0.04(-1.01%)
Feb 08, 2019 4.181 4.181 4.085 4.148 15,600 -0.00(-0.05%)
Feb 07, 2019 4.190 4.190 4.090 4.150 21,272 +0.03(+0.65%)
Feb 06, 2019 4.109 4.130 4.080 4.123 8,870 +0.03(+0.81%)
Feb 05, 2019 4.170 4.170 4.076 4.090 4,726 +0.07(+1.74%)
Feb 04, 2019 4.167 4.200 3.939 4.020 24,509 -0.20(-4.82%)
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.