FTCO | Fortitude Gld | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Fortitude Gld (FTCO)

OTC

$4.56+$0.06 (+1.33%)

Price as of Oct 23, 2026

$128.7M
Market Cap
3.93%
1-Year Change
Gold
Industry

1 Month
-0.44%

Low Price$4.50

High Price$4.67
3 Months
-5.38%

Low Price$4.50

High Price$4.86
1 Year
+3.93%

Low Price$3.72

High Price$5.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	4.47	4.57	4.46	4.56	+1.33%	36,113
10/22/2026	4.61	4.61	4.44	4.50	-2.39%	56,723
10/21/2026	4.66	4.67	4.58	4.61	-1.28%	16,078
10/20/2026	4.58	4.68	4.51	4.67	+2.62%	31,418
10/20/2026	$0.01 Dividend
10/19/2026	4.59	4.65	4.50	4.55	-2.13%	31,829
10/16/2026	4.63	4.67	4.57	4.65	+0.43%	16,827
10/15/2026	4.60	4.64	4.55	4.63	+0.22%	14,251
10/14/2026	4.57	4.63	4.55	4.62	+0.78%	39,354
10/13/2026	4.61	4.64	4.51	4.58	-0.08%	21,787
10/12/2026	4.60	4.60	4.57	4.59	+0.05%	8,659
10/09/2026	4.57	4.74	4.54	4.58	+0.33%	23,781
10/08/2026	4.59	4.59	4.54	4.57	+0.22%	9,945
10/07/2026	4.64	4.64	4.50	4.56	-0.65%	16,079
10/06/2026	4.64	4.64	4.54	4.59	+0.88%	14,567
10/05/2026	4.59	4.64	4.55	4.55	-0.81%	9,986
10/02/2026	4.54	4.69	4.54	4.59	+0.38%	18,678
10/01/2026	4.59	4.66	4.52	4.57	+0.13%	25,244
09/30/2026	4.57	4.61	4.53	4.56	+0.31%	39,359
09/29/2026	4.57	4.57	4.51	4.55	+0.44%	15,885
09/28/2026	4.57	4.63	4.51	4.53	-1.52%	21,452
09/25/2026	4.57	4.63	4.56	4.60	-0.16%	13,571
09/24/2026	4.58	4.67	4.56	4.61	+0.59%	30,571
09/23/2026	4.68	4.68	4.54	4.58	-1.29%	15,916
09/22/2026	4.71	4.75	4.55	4.64	-1.48%	55,924
09/21/2026	4.62	4.73	4.62	4.71	+1.29%	38,656
09/18/2026	4.67	4.67	4.60	4.65	-0.21%	4,131
09/18/2026	$0.01 Dividend
09/17/2026	4.64	4.66	4.59	4.66	+0.50%	30,501
09/16/2026	4.62	4.64	4.54	4.64	+0.15%	37,555
09/15/2026	4.72	4.72	4.56	4.63	-0.64%	47,797
09/14/2026	4.60	4.66	4.54	4.66	-0.43%	31,556
09/11/2026	4.58	4.69	4.58	4.68	+4.21%	63,988
09/10/2026	4.64	4.72	4.46	4.49	-4.40%	148,010
09/09/2026	4.67	4.73	4.64	4.70	-0.31%	48,878
09/08/2026	4.72	4.79	4.67	4.71	-1.20%	31,835
09/04/2026	4.83	4.83	4.76	4.77	-0.62%	7,796
09/03/2026	4.84	4.84	4.75	4.80	+1.37%	8,826
09/02/2026	4.43	4.78	4.39	4.73	-1.70%	169,689
09/01/2026	4.82	4.84	4.79	4.82	+0.15%	21,632
08/31/2026	4.81	4.83	4.78	4.81	+0.21%	32,411
08/28/2026	4.88	4.88	4.79	4.80	-1.03%	10,250
08/27/2026	4.85	4.87	4.83	4.85	+0.62%	48,526
08/26/2026	4.81	4.85	4.80	4.82	0.00%	22,136
08/25/2026	4.76	4.86	4.76	4.82	-0.62%	17,988
08/24/2026	4.81	4.87	4.80	4.85	+0.83%	30,780
08/21/2026	4.81	4.85	4.78	4.81	-1.08%	51,870
08/20/2026	4.75	4.89	4.75	4.86	+1.19%	18,607
08/20/2026	$0.01 Dividend
08/19/2026	4.67	4.81	4.67	4.80	+2.00%	50,063
08/18/2026	4.75	4.75	4.66	4.71	-0.21%	17,539
08/17/2026	4.70	4.75	4.65	4.72	+0.07%	50,195
08/14/2026	4.73	4.76	4.66	4.72	-0.98%	34,444
08/13/2026	4.75	4.78	4.73	4.76	-0.13%	50,647
08/12/2026	4.74	4.77	4.67	4.77	+0.63%	34,752
08/11/2026	4.67	4.74	4.64	4.74	+1.06%	83,056
08/10/2026	4.60	4.69	4.60	4.69	+0.29%	73,207
08/07/2026	4.67	4.71	4.65	4.68	+0.24%	60,014
08/06/2026	4.67	4.72	4.61	4.67	+0.03%	51,532
08/05/2026	4.74	4.77	4.65	4.66	-1.39%	58,483
08/04/2026	4.70	4.75	4.70	4.73	+1.28%	7,041
08/03/2026	4.72	4.77	4.52	4.67	-1.67%	17,186
07/31/2026	4.64	4.77	4.56	4.75	+1.27%	33,456
07/30/2026	4.78	4.79	4.62	4.69	-1.67%	28,877
07/29/2026	4.68	4.89	4.67	4.77	+0.42%	24,199
07/28/2026	4.75	4.77	4.67	4.75	+0.31%	17,230
07/27/2026	4.67	4.77	4.65	4.73	+1.60%	18,881
07/24/2026	4.79	4.82	4.64	4.66	-3.30%	14,263
07/23/2026	4.85	4.85	4.75	4.82	-0.67%	8,062
07/22/2026	4.75	4.88	4.75	4.85	+2.32%	42,329
07/21/2026	4.65	4.76	4.61	4.74	+1.96%	23,649
07/20/2026	4.72	4.79	4.60	4.65	-1.47%	10,800
07/20/2026	$0.01 Dividend
07/17/2026	4.68	4.74	4.62	4.72	-0.83%	78,468
07/16/2026	4.75	4.77	4.66	4.76	0.00%	49,334
07/15/2026	4.66	4.80	4.66	4.76	+1.00%	56,900
07/14/2026	4.63	4.74	4.63	4.71	+0.02%	27,649
07/13/2026	4.72	4.75	4.64	4.71	-0.17%	19,647
07/10/2026	4.76	4.81	4.65	4.72	-1.87%	32,325
07/09/2026	4.66	4.81	4.65	4.81	+3.19%	21,877
07/08/2026	4.76	4.76	4.64	4.66	-3.42%	15,729
07/07/2026	4.75	4.83	4.66	4.83	-0.37%	19,613
07/06/2026	4.91	4.95	4.73	4.84	-1.02%	17,834
07/02/2026	4.91	4.91	4.84	4.89	+0.96%	13,529
07/01/2026	4.91	4.95	4.82	4.85	-2.04%	18,913
06/30/2026	4.77	5.00	4.77	4.95	+3.13%	70,383
06/29/2026	4.66	4.80	4.57	4.80	+2.19%	58,256
06/26/2026	4.80	4.80	4.60	4.69	-1.72%	123,275
06/25/2026	4.78	4.81	4.69	4.78	-0.25%	59,018
06/24/2026	4.81	4.81	4.72	4.79	-1.13%	59,581
06/23/2026	4.84	4.93	4.69	4.84	-0.31%	19,074
06/22/2026	4.71	4.86	4.69	4.86	+1.03%	22,381
06/18/2026	4.88	4.88	4.71	4.81	-2.71%	12,476
06/18/2026	$0.01 Dividend
06/17/2026	4.85	5.02	4.78	4.94	+2.99%	30,555
06/16/2026	4.85	4.99	4.57	4.80	-2.61%	26,271
06/15/2026	4.77	4.93	4.75	4.93	+4.01%	46,371
06/12/2026	4.56	4.84	4.56	4.74	+0.99%	31,465
06/11/2026	4.55	4.70	4.55	4.69	+2.15%	22,761
06/10/2026	4.55	4.60	4.50	4.59	+0.45%	55,528