Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jul 01, 2021 8.420 8.420 8.420 8.420 185 +0.00(+0.00%)
Jun 30, 2021 8.450 8.460 8.370 8.420 11,144 +0.02(+0.24%)
Jun 29, 2021 8.373 8.420 8.370 8.400 7,969 -0.10(-1.18%)
Jun 28, 2021 8.607 8.620 8.490 8.500 2,420 -0.31(-3.54%)
Jun 25, 2021 8.866 8.900 8.730 8.812 3,947 +0.02(+0.25%)
Jun 24, 2021 8.790 8.909 8.761 8.790 1,956 -0.17(-1.90%)
Jun 23, 2021 8.865 8.960 8.840 8.960 7,785 +0.19(+2.15%)
Jun 22, 2021 8.771 8.839 8.771 8.771 507 -0.20(-2.22%)
Jun 21, 2021 8.810 9.010 8.810 8.970 17,121 +0.07(+0.79%)
Jun 18, 2021 9.010 9.040 8.900 8.900 4,962 -0.31(-3.37%)
Jun 17, 2021 9.390 9.450 9.210 9.210 8,400 -0.44(-4.56%)
Jun 16, 2021 9.960 10.00 9.640 9.650 6,791 -0.06(-0.62%)
Jun 15, 2021 10.18 10.18 9.627 9.710 7,121 -0.90(-8.46%)
Jun 14, 2021 9.680 10.61 9.680 10.61 11,270 +1.13(+11.89%)
Jun 11, 2021 9.563 9.590 9.480 9.480 4,536 -0.20(-2.07%)
Jun 10, 2021 9.330 9.680 9.330 9.680 3,363 +0.38(+4.03%)
Jun 09, 2021 9.300 9.340 9.280 9.305 3,455 -0.03(-0.32%)
Jun 08, 2021 9.403 9.500 9.335 9.335 2,218 -0.04(-0.48%)
Jun 07, 2021 9.070 9.515 9.070 9.380 756 -0.11(-1.20%)
Jun 04, 2021 9.560 9.560 9.481 9.494 2,692 -0.01(-0.06%)
Jun 03, 2021 9.600 9.700 9.380 9.500 5,311 -0.30(-3.06%)
Jun 02, 2021 9.918 9.918 9.800 9.800 5,334 -0.15(-1.51%)
Jun 01, 2021 10.04 10.04 9.930 9.950 1,720 +0.02(+0.20%)
May 28, 2021 10.09 10.12 9.820 9.930 4,241 -0.06(-0.60%)
May 27, 2021 10.08 10.22 9.970 9.990 11,125 -0.16(-1.58%)
May 26, 2021 10.34 10.46 10.10 10.15 16,275 -0.20(-1.93%)
May 25, 2021 10.38 10.50 10.33 10.35 5,771 -0.45(-4.17%)
May 24, 2021 10.20 11.51 9.700 10.80 2,974 +0.61(+5.99%)
May 21, 2021 10.18 10.19 10.11 10.19 12,621 +0.09(+0.89%)
May 20, 2021 10.06 10.33 10.06 10.10 3,868 +0.05(+0.50%)
May 19, 2021 10.05 10.20 9.960 10.05 18,991 +0.02(+0.20%)
May 18, 2021 10.20 10.20 9.950 10.03 11,221 -0.10(-0.99%)
May 17, 2021 9.861 10.13 9.830 10.13 20,776 +0.49(+5.08%)
May 14, 2021 9.790 9.790 9.570 9.640 12,446 +0.07(+0.74%)
May 13, 2021 9.860 9.890 9.500 9.569 12,574 -0.50(-4.98%)
May 12, 2021 10.21 10.21 10.07 10.07 5,574 -0.16(-1.56%)
May 11, 2021 10.10 10.41 10.10 10.23 6,784 -0.09(-0.87%)
May 10, 2021 10.35 10.35 10.18 10.32 3,500 +0.06(+0.58%)
May 07, 2021 10.20 10.28 10.12 10.26 3,126 +0.21(+2.09%)
May 06, 2021 9.940 10.07 9.930 10.05 10,485 +0.37(+3.83%)
May 05, 2021 9.580 9.680 9.580 9.680 3,829 -0.23(-2.32%)
May 04, 2021 9.910 9.963 9.910 9.910 1,256 -0.16(-1.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.