Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortress Minerals CO (OP: FTMNF )

N/A 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 (%)
Nov 29, 2019 5.728 5.780 5.650 5.780 5,100 +0.16(+2.82%)
Nov 27, 2019 5.700 5.755 5.616 5.622 12,300 -0.01(-0.19%)
Nov 26, 2019 5.540 5.632 5.540 5.632 1,715 +0.09(+1.70%)
Nov 25, 2019 5.424 5.538 5.424 5.538 5,355 +0.10(+1.80%)
Nov 22, 2019 5.604 5.604 5.440 5.440 5,400 -0.16(-2.82%)
Nov 21, 2019 5.730 5.730 5.550 5.598 1,310 -0.12(-2.13%)
Nov 20, 2019 5.730 5.730 5.600 5.720 5,471 -0.03(-0.48%)
Nov 19, 2019 5.792 5.807 5.600 5.747 21,307 -0.02(-0.41%)
Nov 18, 2019 5.660 5.873 5.600 5.771 11,669 +0.11(+1.99%)
Nov 15, 2019 5.715 5.745 5.659 5.659 12,500 -0.03(-0.58%)
Nov 14, 2019 5.666 5.700 5.622 5.691 5,395 +0.15(+2.73%)
Nov 13, 2019 5.420 5.611 5.400 5.540 9,534 +0.12(+2.21%)
Nov 12, 2019 5.295 5.450 5.295 5.420 14,617 -0.03(-0.55%)
Nov 11, 2019 5.490 5.530 5.421 5.450 23,232 -0.16(-2.85%)
Nov 08, 2019 5.610 5.633 5.593 5.610 3,500 -0.06(-1.09%)
Nov 07, 2019 5.619 5.675 5.500 5.672 10,055 -0.08(-1.36%)
Nov 06, 2019 5.661 5.750 5.630 5.750 12,078 +0.10(+1.75%)
Nov 05, 2019 5.860 5.860 5.566 5.651 8,085 -0.19(-3.24%)
Nov 04, 2019 6.150 6.150 5.820 5.840 10,202 -0.21(-3.47%)
Nov 01, 2019 5.997 6.059 5.995 6.050 7,600 +0.10(+1.62%)
Oct 31, 2019 6.100 6.100 5.935 5.953 13,791 +0.09(+1.60%)
Oct 30, 2019 5.900 5.900 5.686 5.860 12,210 +0.13(+2.27%)
Oct 29, 2019 5.700 5.750 5.675 5.730 14,930 +0.03(+0.53%)
Oct 28, 2019 5.810 5.810 5.700 5.700 9,043 -0.11(-1.89%)
Oct 25, 2019 5.882 6.000 5.745 5.810 53,600 +0.04(+0.69%)
Oct 24, 2019 5.500 5.780 5.500 5.770 17,735 +0.22(+3.96%)
Oct 23, 2019 5.590 5.592 5.550 5.550 1,590 -0.03(-0.54%)
Oct 22, 2019 5.440 5.618 5.440 5.580 11,892 -0.02(-0.36%)
Oct 21, 2019 5.660 5.694 5.589 5.600 2,355 -0.08(-1.40%)
Oct 18, 2019 5.625 5.700 5.622 5.679 3,700 +0.04(+0.70%)
Oct 17, 2019 5.362 5.640 5.362 5.640 10,566 +0.27(+5.03%)
Oct 16, 2019 5.400 5.478 5.359 5.370 12,500 -0.07(-1.25%)
Oct 15, 2019 5.750 5.750 5.370 5.438 31,089 -0.48(-8.06%)
Oct 14, 2019 5.850 5.915 5.700 5.915 6,780 +0.03(+0.59%)
Oct 11, 2019 5.790 5.880 5.790 5.880 3,900 +0.00(+0.00%)
Oct 10, 2019 6.000 6.000 5.870 5.880 4,821 -0.10(-1.67%)
Oct 09, 2019 6.050 6.087 5.980 5.980 6,423 -0.16(-2.64%)
Oct 08, 2019 6.050 6.176 6.046 6.142 9,450 +0.18(+3.09%)
Oct 07, 2019 6.000 6.016 5.958 5.958 5,045 -0.12(-1.98%)
Oct 04, 2019 6.074 6.180 5.961 6.079 4,400 +0.08(+1.31%)
Oct 03, 2019 6.027 6.090 5.930 6.000 3,076 +0.07(+1.18%)
Oct 02, 2019 6.090 6.090 5.852 5.930 5,690 +0.12(+2.06%)
Oct 01, 2019 5.784 5.912 5.784 5.810 4,085 +0.04(+0.69%)
Sep 30, 2019 6.000 6.000 5.760 5.770 23,373 -0.37(-6.09%)
Sep 27, 2019 6.171 6.190 6.000 6.144 15,600 -0.10(-1.67%)
Sep 26, 2019 6.468 6.520 6.248 6.248 10,964 -0.26(-4.02%)
Sep 25, 2019 6.590 6.590 6.391 6.510 7,216 -0.08(-1.23%)
Sep 24, 2019 6.615 6.670 6.591 6.591 7,277 -0.03(-0.50%)
Sep 23, 2019 6.772 6.796 6.624 6.624 5,303 -0.03(-0.46%)
Sep 20, 2019 6.605 6.780 6.605 6.654 12,100 +0.13(+2.02%)
Sep 19, 2019 6.555 6.558 6.502 6.523 9,703 +0.10(+1.60%)
Sep 18, 2019 6.502 6.550 6.340 6.420 9,091 -0.06(-0.95%)
Sep 17, 2019 6.237 6.500 6.237 6.481 29,728 +0.23(+3.69%)
Sep 16, 2019 6.189 6.296 6.189 6.251 13,675 +0.15(+2.44%)
Sep 13, 2019 6.105 6.197 6.020 6.102 6,100 -0.00(-0.06%)
Sep 12, 2019 6.390 6.390 6.105 6.105 12,365 +0.08(+1.35%)
Sep 11, 2019 6.000 6.234 5.950 6.024 18,145 +0.20(+3.51%)
Sep 10, 2019 5.793 5.860 5.740 5.820 13,571 -0.03(-0.57%)
Sep 09, 2019 6.032 6.045 5.833 5.853 12,329 -0.15(-2.51%)
Sep 06, 2019 6.118 6.230 5.980 6.004 42,900 -0.11(-1.72%)
Sep 05, 2019 6.299 6.299 6.051 6.109 22,110 -0.23(-3.64%)
Sep 04, 2019 6.361 6.395 6.290 6.340 59,931 +0.03(+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.