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 (%)
Dec 31, 2021 8.131 8.250 8.090 8.240 5,112 +0.41(+5.27%)
Dec 30, 2021 7.710 7.827 7.691 7.827 1,625 +0.17(+2.18%)
Dec 29, 2021 7.695 7.695 7.600 7.660 4,643 +0.18(+2.41%)
Dec 28, 2021 7.450 7.480 7.250 7.480 676 +0.03(+0.34%)
Dec 27, 2021 7.185 7.455 7.185 7.455 555 -0.24(-3.06%)
Dec 23, 2021 7.510 7.690 7.507 7.690 2,328 +0.18(+2.39%)
Dec 22, 2021 7.330 7.511 7.310 7.511 4,650 +0.11(+1.49%)
Dec 21, 2021 7.319 7.415 7.319 7.400 9,175 +0.12(+1.72%)
Dec 20, 2021 7.326 7.370 7.248 7.275 3,532 -0.15(-2.09%)
Dec 17, 2021 7.584 7.584 7.430 7.430 5,736 +0.09(+1.23%)
Dec 16, 2021 7.052 7.358 7.052 7.340 7,760 +0.27(+3.82%)
Dec 15, 2021 7.150 7.100 6.930 7.070 13,687 -0.20(-2.75%)
Dec 14, 2021 7.357 7.357 7.070 7.270 2,813 -0.21(-2.81%)
Dec 13, 2021 7.280 7.490 7.250 7.480 4,866 +0.09(+1.22%)
Dec 10, 2021 7.500 7.500 7.390 7.390 4,053 -0.30(-3.88%)
Dec 09, 2021 7.800 7.800 7.590 7.689 6,566 -0.40(-4.92%)
Dec 08, 2021 8.166 8.166 8.050 8.087 8,112 -0.03(-0.41%)
Dec 07, 2021 8.210 8.210 8.120 8.120 506 +0.18(+2.28%)
Dec 06, 2021 7.920 7.939 7.920 7.939 1,575 +0.17(+2.17%)
Dec 03, 2021 7.698 7.770 7.669 7.770 2,948 +0.00(+0.00%)
Dec 02, 2021 7.810 7.810 7.720 7.770 1,520 -0.07(-0.89%)
Dec 01, 2021 8.070 8.200 7.800 7.840 2,377 -0.32(-3.92%)
Nov 30, 2021 8.200 8.200 8.160 8.160 4,291 +0.32(+4.08%)
Nov 29, 2021 7.868 7.900 7.830 7.840 2,346 -0.15(-1.88%)
Nov 26, 2021 8.000 8.170 7.990 7.990 1,170 -0.26(-3.15%)
Nov 24, 2021 8.250 8.250 8.246 8.250 3,265 +0.05(+0.61%)
Nov 23, 2021 8.210 8.600 8.179 8.200 10,115 -0.54(-6.18%)
Nov 22, 2021 8.770 8.840 8.320 8.740 4,238 -0.13(-1.47%)
Nov 19, 2021 9.080 9.200 8.870 8.870 7,329 -0.38(-4.11%)
Nov 18, 2021 8.880 9.320 8.880 9.250 1,009 -0.07(-0.75%)
Nov 17, 2021 9.441 9.506 9.320 9.320 8,717 -0.02(-0.21%)
Nov 16, 2021 9.580 9.600 9.340 9.340 5,011 -0.41(-4.21%)
Nov 15, 2021 9.890 9.890 9.740 9.750 6,105 -0.14(-1.42%)
Nov 12, 2021 9.924 10.10 9.890 9.890 2,300 -0.11(-1.10%)
Nov 11, 2021 9.691 10.06 9.670 10.00 5,635 +0.53(+5.60%)
Nov 10, 2021 9.435 9.580 9.470 5,668 +0.22(+2.38%)
Nov 09, 2021 9.110 9.258 9.110 9.250 8,794 +0.05(+0.54%)
Nov 08, 2021 9.720 9.720 9.200 9.200 5,533 +0.00(+0.00%)
Nov 05, 2021 9.200 9.200 9.200 9.200 1,602 +0.26(+2.91%)
Nov 04, 2021 8.960 8.965 8.922 8.940 1,900 -0.10(-1.11%)
Nov 03, 2021 8.805 9.040 8.805 9.040 562 +0.16(+1.80%)
Nov 02, 2021 9.036 9.090 8.880 8.880 3,030 -0.21(-2.31%)
Nov 01, 2021 9.091 9.091 9.090 9.090 1,210 -0.10(-1.09%)
Oct 29, 2021 9.380 9.380 9.190 9.190 1,222 -0.24(-2.55%)
Oct 28, 2021 9.430 9.430 9.380 9.430 545 -0.07(-0.74%)
Oct 27, 2021 9.500 9.500 9.500 9.500 125 +0.12(+1.28%)
Oct 26, 2021 9.444 9.380 2,705 -0.17(-1.78%)
Oct 25, 2021 9.660 9.680 9.550 9.550 5,151 -0.08(-0.83%)
Oct 22, 2021 9.500 9.651 9.500 9.630 2,609 +0.33(+3.55%)
Oct 21, 2021 9.240 9.330 9.240 9.300 2,156 +0.02(+0.22%)
Oct 20, 2021 9.340 9.340 9.280 9.280 412 +0.14(+1.53%)
Oct 19, 2021 9.230 9.240 9.130 9.140 3,398 +0.24(+2.70%)
Oct 18, 2021 9.040 9.040 8.900 8.900 1,632 -0.33(-3.58%)
Oct 15, 2021 8.890 9.260 8.887 9.230 8,061 +0.32(+3.59%)
Oct 14, 2021 8.820 8.912 8.820 8.910 715 +0.12(+1.36%)
Oct 13, 2021 8.640 8.790 8.640 8.790 5,170 +0.34(+4.02%)
Oct 12, 2021 8.226 8.454 8.226 8.450 9,323 +0.02(+0.24%)
Oct 11, 2021 8.730 8.730 8.430 8.430 200 +0.20(+2.43%)
Oct 08, 2021 8.050 8.257 8.050 8.230 650 +0.33(+4.16%)
Oct 07, 2021 7.881 7.920 7.795 7.901 3,876 -0.02(-0.21%)
Oct 06, 2021 7.619 7.920 7.600 7.918 4,337 +0.18(+2.31%)
Oct 05, 2021 7.557 7.800 7.546 7.739 2,552 +0.18(+2.35%)
Oct 04, 2021 7.680 7.680 7.561 7.561 5,056 -0.01(-0.12%)
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.