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 (%)
May 26, 2022 0 +0.00(+0.00%)
May 25, 2022 8.440 8.440 8.440 8.440 230 -0.02(-0.24%)
May 24, 2022 8.480 8.480 8.338 8.460 1,755 +0.08(+0.95%)
May 23, 2022 8.200 8.970 8.200 8.380 1,170 +0.22(+2.70%)
May 20, 2022 8.110 8.160 8.100 8.160 1,712 +0.08(+1.05%)
May 19, 2022 7.840 8.076 7.751 8.076 5,125 +0.38(+4.88%)
May 18, 2022 7.700 7.700 7.600 7.700 2,830 -0.25(-3.14%)
May 17, 2022 7.950 7.950 7.950 7.950 2,000 +0.16(+2.05%)
May 16, 2022 7.790 7.790 7.790 7.790 180 +0.03(+0.39%)
May 13, 2022 7.340 7.760 7.340 7.760 7,295 +0.53(+7.35%)
May 12, 2022 7.620 7.630 7.170 7.229 17,047 -0.44(-5.76%)
May 11, 2022 8.000 8.000 7.670 7.670 4,109 -0.17(-2.23%)
May 10, 2022 7.908 7.908 7.795 7.845 1,850 +0.10(+1.36%)
May 09, 2022 7.410 7.880 7.410 7.740 11,552 -0.17(-2.15%)
May 06, 2022 7.830 8.000 7.830 7.910 5,860 -0.08(-1.06%)
May 05, 2022 8.310 8.471 7.995 7.995 2,574 -0.63(-7.28%)
May 04, 2022 8.040 8.650 7.700 8.623 10,864 +0.90(+11.69%)
May 03, 2022 7.721 7.721 7.721 7.721 1,050 +0.10(+1.32%)
May 02, 2022 7.700 7.930 7.620 7.620 2,076 -0.42(-5.23%)
Apr 29, 2022 8.060 8.080 8.040 8.040 1,633 +0.03(+0.38%)
Apr 28, 2022 7.820 8.010 7.820 8.010 1,158 +0.32(+4.16%)
Apr 27, 2022 7.750 7.760 7.690 7.690 1,700 -0.11(-1.41%)
Apr 26, 2022 8.000 8.000 7.800 7.800 1,176 -0.36(-4.41%)
Apr 25, 2022 8.100 8.160 7.890 8.160 4,293 -0.31(-3.66%)
Apr 22, 2022 8.490 8.515 8.460 8.470 4,589 -0.28(-3.20%)
Apr 21, 2022 9.020 9.020 8.750 8.750 2,971 -0.45(-4.89%)
Apr 20, 2022 9.272 9.272 9.200 9.200 4,625 +0.14(+1.52%)
Apr 19, 2022 9.158 9.158 9.062 9.062 3,581 -0.29(-3.08%)
Apr 18, 2022 9.240 9.400 9.240 9.350 1,990 +0.10(+1.08%)
Apr 14, 2022 8.630 9.250 8.630 9.250 14,628 +0.28(+3.12%)
Apr 13, 2022 8.795 9.030 8.795 8.970 5,985 +0.31(+3.58%)
Apr 12, 2022 8.556 8.660 8.500 8.660 5,590 +0.31(+3.76%)
Apr 11, 2022 8.300 8.354 8.280 8.346 1,676 +0.02(+0.27%)
Apr 08, 2022 8.250 8.360 8.240 8.324 6,135 +0.05(+0.63%)
Apr 07, 2022 8.170 8.310 8.170 8.272 2,525 +0.12(+1.50%)
Apr 06, 2022 8.100 8.210 8.100 8.150 2,090 +0.06(+0.74%)
Apr 05, 2022 8.190 8.350 8.090 8.090 3,379 -0.21(-2.53%)
Apr 04, 2022 8.422 8.422 8.300 8.300 2,417 -0.25(-2.97%)
Apr 01, 2022 8.440 8.580 8.300 8.554 8,412 -0.11(-1.22%)
Mar 31, 2022 8.660 8.660 8.660 8.660 11,677 -0.02(-0.23%)
Mar 30, 2022 8.652 8.765 8.652 8.680 3,855 +0.03(+0.35%)
Mar 29, 2022 8.470 8.650 8.270 8.650 1,341 +0.08(+0.93%)
Mar 28, 2022 8.635 8.635 8.450 8.570 5,300 -0.11(-1.27%)
Mar 25, 2022 8.680 8.680 8.680 8.680 250 +0.00(+0.00%)
Mar 24, 2022 8.649 8.720 8.610 8.680 4,226 +0.20(+2.36%)
Mar 23, 2022 8.410 8.480 8.363 8.480 5,830 +0.00(+0.00%)
Mar 21, 2022 8.480 204 +0.12(+1.44%)
Mar 18, 2022 8.470 8.470 8.334 8.360 6,250 -0.16(-1.88%)
Mar 17, 2022 8.242 8.740 8.242 8.520 3,736 +0.50(+6.23%)
Mar 16, 2022 8.210 8.210 7.955 8.020 8,560 -0.29(-3.49%)
Mar 15, 2022 8.380 8.380 8.207 8.310 2,640 -0.24(-2.81%)
Mar 14, 2022 8.470 8.700 8.445 8.550 10,358 -0.28(-3.17%)
Mar 11, 2022 8.638 8.890 8.638 8.830 2,602 -0.16(-1.78%)
Mar 10, 2022 8.870 9.002 8.820 8.990 35,720 +0.17(+1.93%)
Mar 09, 2022 8.500 8.820 8.500 8.820 10,113 +0.15(+1.73%)
Mar 08, 2022 8.680 8.920 8.410 8.670 21,985 +0.25(+2.97%)
Mar 07, 2022 8.600 8.640 8.340 8.420 6,507 -0.26(-3.00%)
Mar 04, 2022 8.160 8.680 8.105 8.680 32,548 +0.68(+8.51%)
Mar 03, 2022 8.040 8.040 7.999 7.999 4,186 -0.22(-2.68%)
Mar 02, 2022 8.040 8.220 8.040 8.220 4,450 +0.14(+1.73%)
Mar 01, 2022 8.050 8.258 8.030 8.080 4,455 +0.21(+2.66%)
Feb 28, 2022 7.890 7.900 7.860 7.871 4,860 +0.01(+0.14%)
Feb 25, 2022 7.770 7.860 7.757 7.860 2,979 +0.21(+2.75%)
Feb 24, 2022 7.890 8.000 7.650 7.650 825 -0.15(-1.92%)
Feb 23, 2022 7.700 7.860 7.660 7.800 2,730 +0.23(+3.04%)
Feb 22, 2022 7.816 7.816 7.400 7.570 1,584 -0.22(-2.83%)
Feb 18, 2022 7.790 0 -0.23(-2.83%)
Feb 17, 2022 7.980 8.060 7.980 8.017 1,466 +0.14(+1.73%)
Feb 16, 2022 7.460 7.960 7.460 7.880 1,863 +0.03(+0.36%)
Feb 15, 2022 7.705 7.900 7.705 7.852 6,390 +0.01(+0.15%)
Feb 14, 2022 7.628 7.849 7.610 7.840 14,695 +0.11(+1.46%)
Feb 11, 2022 7.522 7.850 7.495 7.727 10,393 +0.13(+1.67%)
Feb 10, 2022 7.630 7.660 7.520 7.600 3,598 -0.04(-0.52%)
Feb 09, 2022 7.230 7.690 7.230 7.640 2,709 +0.10(+1.33%)
Feb 08, 2022 7.587 7.600 7.540 7.540 1,774 -0.10(-1.37%)
Feb 07, 2022 7.620 7.743 7.619 7.645 5,201 +0.17(+2.23%)
Feb 04, 2022 7.399 7.478 7.399 7.478 1,555 +0.13(+1.74%)
Feb 03, 2022 7.290 7.350 7.350 971 -0.12(-1.61%)
Feb 02, 2022 7.300 7.479 7.300 7.470 513 +0.07(+0.94%)
Feb 01, 2022 7.350 7.420 7.350 7.401 3,114 +0.17(+2.36%)
Jan 31, 2022 7.050 7.230 7.050 7.230 2,468 +0.21(+2.99%)
Jan 28, 2022 6.960 7.020 6.920 7.020 19,303 -0.08(-1.13%)
Jan 27, 2022 7.240 7.240 7.100 7.100 3,453 -0.09(-1.25%)
Jan 26, 2022 7.190 7.190 7.190 7.190 168 -0.41(-5.39%)
Jan 25, 2022 7.230 7.600 7.230 7.600 590 +0.27(+3.68%)
Jan 24, 2022 7.240 7.330 6.996 7.330 17,651 -0.04(-0.54%)
Jan 21, 2022 7.705 7.705 7.370 7.370 9,256 -0.50(-6.33%)
Jan 20, 2022 7.980 7.980 7.810 7.868 1,731 -0.10(-1.28%)
Jan 19, 2022 7.730 8.150 7.730 7.970 13,234 +0.42(+5.56%)
Jan 18, 2022 7.530 7.571 7.450 7.550 2,243 -0.03(-0.40%)
Jan 14, 2022 7.580 0 -0.45(-5.60%)
Jan 13, 2022 8.030 8.030 8.030 8.030 1,114 -0.07(-0.86%)
Jan 12, 2022 7.914 8.100 7.910 8.100 6,989 +0.24(+3.05%)
Jan 11, 2022 7.250 7.860 7.250 7.860 6,025 +0.50(+6.79%)
Jan 10, 2022 7.300 7.439 7.267 7.360 1,290 -0.15(-2.00%)
Jan 07, 2022 7.591 7.600 7.510 7.510 3,808 -0.18(-2.34%)
Jan 06, 2022 7.781 7.790 7.570 7.690 5,279 -0.38(-4.71%)
Jan 05, 2022 8.260 8.360 8.070 8.070 3,778 -0.07(-0.87%)
Jan 04, 2022 8.000 8.170 8.000 8.141 788 +0.08(+1.01%)
Jan 03, 2022 8.200 8.268 8.060 8.060 945 -0.18(-2.18%)
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%)
Oct 01, 2021 7.500 7.570 7.500 7.570 15,830 -0.03(-0.39%)
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%)
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.