FTCO | Fortitude Gld | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Fortitude Gld (FTCO)

OTC

$4.60+$0.02 (+0.38%)

Price as of Oct 02, 2026

$131.4M
Market Cap
7.39%
1-Year Change
Gold
Industry

1 Month
-3.11%

Low Price$4.50

High Price$4.78
3 Months
-6.26%

Low Price$4.50

High Price$4.85
1 Year
+7.39%

Low Price$3.73

High Price$5.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	4.55	4.70	4.55	4.60	+0.38%	18,678
10/01/2026	4.60	4.67	4.53	4.58	+0.13%	25,244
09/30/2026	4.58	4.62	4.54	4.57	+0.31%	39,359
09/29/2026	4.58	4.58	4.52	4.56	+0.44%	15,885
09/28/2026	4.58	4.64	4.52	4.54	-1.52%	21,452
09/25/2026	4.58	4.64	4.57	4.61	-0.16%	13,571
09/24/2026	4.59	4.68	4.57	4.62	+0.59%	30,571
09/23/2026	4.69	4.69	4.55	4.59	-1.29%	15,916
09/22/2026	4.72	4.76	4.56	4.65	-1.48%	55,924
09/21/2026	4.63	4.74	4.63	4.72	+1.29%	38,656
09/18/2026	4.68	4.68	4.61	4.66	-0.21%	4,131
09/18/2026	$0.01 Dividend
09/17/2026	4.65	4.67	4.60	4.67	+0.50%	30,501
09/16/2026	4.63	4.65	4.55	4.65	+0.15%	37,555
09/15/2026	4.73	4.73	4.57	4.64	-0.64%	47,797
09/14/2026	4.61	4.67	4.55	4.67	-0.43%	31,556
09/11/2026	4.59	4.70	4.59	4.69	+4.21%	63,988
09/10/2026	4.65	4.73	4.47	4.50	-4.40%	148,010
09/09/2026	4.68	4.74	4.65	4.71	-0.31%	48,878
09/08/2026	4.73	4.80	4.68	4.72	-1.20%	31,835
09/04/2026	4.84	4.84	4.77	4.78	-0.62%	7,796
09/03/2026	4.85	4.85	4.76	4.81	+1.37%	8,826
09/02/2026	4.44	4.79	4.40	4.74	-1.70%	169,689
09/01/2026	4.83	4.85	4.80	4.83	+0.15%	21,632
08/31/2026	4.82	4.84	4.79	4.82	+0.21%	32,411
08/28/2026	4.89	4.89	4.80	4.81	-1.03%	10,250
08/27/2026	4.86	4.88	4.84	4.86	+0.62%	48,526
08/26/2026	4.82	4.86	4.81	4.83	0.00%	22,136
08/25/2026	4.77	4.87	4.77	4.83	-0.62%	17,988
08/24/2026	4.82	4.88	4.81	4.86	+0.83%	30,780
08/21/2026	4.82	4.86	4.79	4.82	-1.08%	51,870
08/20/2026	4.76	4.90	4.76	4.87	+1.19%	18,607
08/20/2026	$0.01 Dividend
08/19/2026	4.68	4.82	4.68	4.81	+2.00%	50,063
08/18/2026	4.76	4.76	4.67	4.72	-0.21%	17,539
08/17/2026	4.71	4.76	4.66	4.73	+0.07%	50,195
08/14/2026	4.74	4.77	4.67	4.73	-0.98%	34,444
08/13/2026	4.76	4.79	4.74	4.77	-0.12%	50,647
08/12/2026	4.75	4.78	4.68	4.78	+0.63%	34,752
08/11/2026	4.69	4.75	4.65	4.75	+1.06%	83,056
08/10/2026	4.61	4.70	4.61	4.70	+0.29%	73,207
08/07/2026	4.68	4.72	4.66	4.69	+0.24%	60,014
08/06/2026	4.68	4.73	4.62	4.68	+0.03%	51,532
08/05/2026	4.75	4.78	4.66	4.67	-1.39%	58,483
08/04/2026	4.71	4.76	4.71	4.74	+1.28%	7,041
08/03/2026	4.73	4.78	4.53	4.68	-1.67%	17,186
07/31/2026	4.65	4.78	4.57	4.76	+1.27%	33,456
07/30/2026	4.79	4.80	4.63	4.70	-1.67%	28,877
07/29/2026	4.69	4.90	4.68	4.78	+0.42%	24,199
07/28/2026	4.76	4.78	4.68	4.76	+0.31%	17,230
07/27/2026	4.68	4.78	4.66	4.74	+1.60%	18,881
07/24/2026	4.80	4.83	4.65	4.67	-3.30%	14,263
07/23/2026	4.86	4.86	4.76	4.83	-0.67%	8,062
07/22/2026	4.76	4.89	4.76	4.86	+2.32%	42,329
07/21/2026	4.66	4.77	4.62	4.75	+1.96%	23,649
07/20/2026	4.73	4.80	4.61	4.66	-1.47%	10,800
07/20/2026	$0.01 Dividend
07/17/2026	4.69	4.75	4.63	4.73	-0.83%	78,468
07/16/2026	4.76	4.78	4.67	4.77	0.00%	49,334
07/15/2026	4.67	4.81	4.67	4.77	+1.00%	56,900
07/14/2026	4.64	4.75	4.64	4.72	+0.02%	27,649
07/13/2026	4.73	4.76	4.65	4.72	-0.17%	19,647
07/10/2026	4.77	4.82	4.66	4.73	-1.87%	32,325
07/09/2026	4.67	4.82	4.66	4.82	+3.19%	21,877
07/08/2026	4.77	4.77	4.65	4.67	-3.42%	15,729
07/07/2026	4.76	4.84	4.67	4.84	-0.37%	19,613
07/06/2026	4.92	4.96	4.74	4.85	-1.02%	17,834
07/02/2026	4.92	4.92	4.85	4.90	+0.96%	13,529
07/01/2026	4.92	4.96	4.83	4.86	-2.04%	18,913
06/30/2026	4.78	5.01	4.78	4.96	+3.13%	70,383
06/29/2026	4.67	4.81	4.58	4.81	+2.19%	58,256
06/26/2026	4.81	4.81	4.61	4.71	-1.72%	123,275
06/25/2026	4.79	4.82	4.70	4.79	-0.25%	59,018
06/24/2026	4.82	4.82	4.73	4.80	-1.13%	59,581
06/23/2026	4.85	4.94	4.70	4.85	-0.31%	19,074
06/22/2026	4.72	4.87	4.70	4.87	+1.03%	22,381
06/18/2026	4.89	4.89	4.72	4.82	-2.71%	12,476
06/18/2026	$0.01 Dividend
06/17/2026	4.86	5.03	4.79	4.95	+2.99%	30,555
06/16/2026	4.86	5.00	4.58	4.81	-2.61%	26,271
06/15/2026	4.78	4.94	4.76	4.94	+4.01%	46,371
06/12/2026	4.57	4.85	4.57	4.75	+0.99%	31,465
06/11/2026	4.56	4.71	4.56	4.70	+2.15%	22,761
06/10/2026	4.56	4.61	4.51	4.60	+0.45%	55,528
06/09/2026	4.72	4.73	4.55	4.58	-3.27%	46,468
06/08/2026	4.66	4.76	4.62	4.74	+0.34%	23,510
06/05/2026	4.76	4.78	4.65	4.72	-1.04%	34,249
06/04/2026	4.81	4.85	4.73	4.77	-0.82%	39,190
06/03/2026	4.78	4.81	4.76	4.81	+0.62%	43,874
06/02/2026	4.76	4.85	4.76	4.78	-0.41%	34,647
06/01/2026	4.78	4.81	4.76	4.80	-0.02%	31,315
05/29/2026	4.78	4.81	4.76	4.80	-0.19%	33,568
05/28/2026	4.77	4.86	4.76	4.81	+0.02%	41,892
05/27/2026	4.85	4.86	4.77	4.81	-0.84%	56,293
05/26/2026	4.84	4.87	4.81	4.85	+0.41%	25,040
05/22/2026	4.87	4.94	4.83	4.83	0.00%	36,798
05/21/2026	4.88	4.95	4.80	4.83	-0.46%	38,144
05/20/2026	4.81	4.91	4.78	4.85	+1.08%	37,603
05/20/2026	$0.01 Dividend
05/19/2026	4.77	4.84	4.74	4.80	+0.41%	30,976