Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortune Minerals Limited (TSX: FT )

0.0800 -0.0050 (-5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 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 31, 2006 3.100 3.100 3.050 3.050 20,000 -0.04(-1.29%)
May 30, 2006 3.030 3.090 3.010 3.090 84,300 +0.00(+0.00%)
May 26, 2006 3.090 3.090 3.010 3.090 7,500 +0.04(+1.31%)
May 25, 2006 3.010 3.060 3.000 3.050 64,050 +0.00(+0.00%)
May 24, 2006 3.100 3.100 3.010 3.050 11,000 -0.08(-2.56%)
May 23, 2006 3.000 3.130 3.000 3.130 9,050 +0.08(+2.62%)
May 22, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
May 19, 2006 3.000 3.050 2.950 3.050 75,675 +0.05(+1.67%)
May 18, 2006 3.010 3.090 3.000 3.000 18,850 +0.00(+0.00%)
May 17, 2006 3.000 3.050 3.000 3.000 279,440 +0.00(+0.00%)
May 16, 2006 3.050 3.070 3.000 3.000 24,750 -0.09(-2.91%)
May 15, 2006 2.920 3.100 2.920 3.090 31,000 -0.03(-0.96%)
May 12, 2006 3.210 3.250 3.100 3.120 15,231 -0.08(-2.50%)
May 11, 2006 3.260 3.320 3.200 3.200 29,808 -0.05(-1.54%)
May 10, 2006 3.230 3.290 3.230 3.250 16,900 +0.05(+1.56%)
May 09, 2006 3.100 3.200 3.100 3.200 112,325 +0.10(+3.23%)
May 08, 2006 3.100 3.150 3.000 3.100 18,600 +0.05(+1.64%)
May 05, 2006 3.080 3.150 3.050 3.050 13,600 +0.05(+1.67%)
May 04, 2006 3.000 3.000 2.920 3.000 12,000 -0.10(-3.23%)
May 03, 2006 3.100 3.190 3.000 3.100 37,639 +0.00(+0.00%)
May 02, 2006 3.010 3.200 3.010 3.100 36,890 +0.10(+3.33%)
May 01, 2006 3.050 3.050 3.000 3.000 1,375 -0.01(-0.33%)
Apr 28, 2006 3.010 3.010 3.010 3.010 0 -0.05(-1.63%)
Apr 27, 2006 3.000 3.060 2.960 3.060 34,750 +0.06(+2.00%)
Apr 26, 2006 3.020 3.040 2.960 3.000 34,628 +0.03(+1.01%)
Apr 25, 2006 3.080 3.080 2.910 2.970 21,100 -0.06(-1.98%)
Apr 24, 2006 3.000 3.090 3.000 3.030 20,800 +0.02(+0.66%)
Apr 21, 2006 3.090 3.090 3.000 3.010 8,700 -0.07(-2.27%)
Apr 20, 2006 2.900 3.080 2.900 3.080 595,822 +0.18(+6.21%)
Apr 19, 2006 2.980 3.060 2.900 2.900 14,150 -0.10(-3.33%)
Apr 18, 2006 3.080 3.080 3.000 3.000 4,144 +0.00(+0.00%)
Apr 17, 2006 2.760 3.050 2.760 3.000 38,300 +0.28(+10.29%)
Apr 13, 2006 2.800 2.800 2.700 2.720 26,800 -0.18(-6.21%)
Apr 12, 2006 2.990 2.990 2.900 2.900 8,950 +0.00(+0.00%)
Apr 11, 2006 3.240 3.240 2.800 2.900 25,655 -0.16(-5.23%)
Apr 10, 2006 3.200 3.210 3.060 3.060 18,050 -0.02(-0.65%)
Apr 07, 2006 3.100 3.100 2.910 3.080 31,945 +0.23(+8.07%)
Apr 06, 2006 2.730 3.100 2.730 2.850 101,525 +0.15(+5.56%)
Apr 05, 2006 2.500 2.700 2.450 2.700 44,725 +0.24(+9.76%)
Apr 04, 2006 2.510 2.530 2.460 2.460 38,580 -0.05(-1.99%)
Apr 03, 2006 2.520 2.650 2.510 2.510 72,600 -0.03(-1.18%)
Mar 31, 2006 2.540 2.540 2.530 2.540 4,250 +0.02(+0.79%)
Mar 30, 2006 2.550 2.580 2.520 2.520 22,600 -0.06(-2.33%)
Mar 29, 2006 2.600 2.600 2.520 2.580 6,000 -0.03(-1.15%)
Mar 28, 2006 2.600 2.690 2.600 2.610 1,011,900 +0.01(+0.38%)
Mar 27, 2006 2.750 2.750 2.600 2.600 7,000 -0.24(-8.45%)
Mar 24, 2006 2.700 2.840 2.650 2.840 18,050 +0.38(+15.45%)
Mar 21, 2006 2.400 2.460 2.370 2.460 76,400 +0.06(+2.50%)
Mar 20, 2006 2.360 2.550 2.360 2.400 23,900 +0.06(+2.56%)
Mar 17, 2006 2.500 2.500 2.320 2.340 104,550 -0.14(-5.65%)
Mar 16, 2006 2.600 2.850 2.480 2.480 75,650 -0.15(-5.70%)
Mar 15, 2006 2.630 2.630 2.630 2.630 1,000 +0.05(+1.94%)
Mar 14, 2006 2.700 2.700 2.580 2.580 39,500 -0.12(-4.44%)
Mar 13, 2006 2.790 2.790 2.700 2.700 5,700 +0.00(+0.00%)
Mar 10, 2006 2.750 2.750 2.700 2.700 15,450 -0.05(-1.82%)
Mar 09, 2006 2.730 2.750 2.700 2.750 25,375 +0.00(+0.00%)
Mar 08, 2006 2.780 2.800 2.750 2.750 51,700 +0.00(+0.00%)
Mar 07, 2006 2.800 2.800 2.750 2.750 24,000 +0.04(+1.48%)
Mar 06, 2006 2.750 2.750 2.710 2.710 43,200 -0.07(-2.52%)
Mar 03, 2006 2.760 2.800 2.730 2.780 56,600 -0.02(-0.71%)
Mar 02, 2006 2.720 2.800 2.720 2.800 28,290 +0.00(+0.00%)
Mar 01, 2006 2.840 2.840 2.750 2.800 30,450 +0.00(+0.00%)
Feb 28, 2006 2.860 2.860 2.710 2.800 45,300 -0.05(-1.75%)
Feb 27, 2006 2.950 3.000 2.850 2.850 34,337 -0.10(-3.39%)
Feb 24, 2006 2.950 2.950 2.850 2.950 21,275 -0.07(-2.32%)
Feb 23, 2006 2.850 3.020 2.850 3.020 29,300 +0.12(+4.14%)
Feb 22, 2006 3.010 3.050 2.700 2.900 66,700 -0.17(-5.54%)
Feb 21, 2006 3.290 3.290 3.070 3.070 7,500 -0.18(-5.54%)
Feb 17, 2006 3.240 3.250 3.150 3.250 20,585 +0.05(+1.56%)
Feb 16, 2006 3.190 3.200 3.150 3.200 43,800 +0.05(+1.59%)
Feb 15, 2006 3.220 3.220 3.150 3.150 10,700 -0.07(-2.17%)
Feb 14, 2006 3.210 3.250 3.210 3.220 16,140 -0.03(-0.92%)
Feb 13, 2006 3.220 3.250 3.220 3.250 64,000 -0.08(-2.40%)
Feb 10, 2006 3.250 3.330 3.210 3.330 32,869 -0.02(-0.60%)
Feb 09, 2006 3.450 3.450 3.210 3.350 62,690 +0.00(+0.00%)
Feb 08, 2006 3.350 3.350 3.300 3.350 59,400 +0.10(+3.08%)
Feb 07, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 06, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 03, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 02, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 01, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 31, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 30, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 27, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 26, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 25, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 24, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 23, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 20, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 19, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 18, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 17, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 13, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 12, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 11, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 10, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 09, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 06, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 05, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 04, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 03, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 30, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 29, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 28, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 23, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 22, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 21, 2005 3.300 3.300 3.250 3.250 21,500 +0.00(+0.00%)
Dec 20, 2005 3.300 3.300 3.250 3.250 21,500 -0.10(-2.99%)
Dec 19, 2005 3.250 3.350 3.110 3.350 50,230 +0.11(+3.40%)
Dec 16, 2005 2.800 3.240 2.800 3.240 60,840 +0.50(+18.25%)
Dec 15, 2005 2.660 2.740 2.660 2.740 31,900 +0.08(+3.01%)
Dec 14, 2005 2.600 2.760 2.600 2.660 40,100 +0.00(+0.00%)
Dec 13, 2005 2.600 2.700 2.600 2.660 34,000 -0.04(-1.48%)
Dec 12, 2005 2.820 2.820 2.600 2.700 95,225 -0.11(-3.91%)
Dec 09, 2005 2.950 2.950 2.810 2.810 64,200 -0.07(-2.43%)
Dec 08, 2005 2.900 2.900 2.850 2.880 93,350 -0.02(-0.69%)
Dec 07, 2005 2.910 2.950 2.850 2.900 38,050 +0.00(+0.00%)
Dec 06, 2005 2.800 2.950 2.800 2.900 62,800 +0.05(+1.75%)
Dec 05, 2005 2.620 2.890 2.620 2.850 52,700 +0.11(+4.01%)
Dec 02, 2005 2.720 2.800 2.650 2.740 43,945 -0.06(-2.14%)
Dec 01, 2005 2.860 2.860 2.800 2.800 68,350 +0.00(+0.00%)
Nov 30, 2005 2.650 2.850 2.630 2.800 76,400 +0.20(+7.69%)
Nov 29, 2005 2.500 2.600 2.470 2.600 42,800 +0.10(+4.00%)
Nov 28, 2005 2.460 2.500 2.420 2.500 13,250 +0.05(+2.04%)
Nov 25, 2005 2.500 2.500 2.450 2.450 12,100 +0.05(+2.08%)
Nov 23, 2005 2.400 2.440 2.370 2.400 116,654 -0.03(-1.23%)
Nov 22, 2005 2.400 2.450 2.400 2.430 113,675 -0.02(-0.82%)
Nov 21, 2005 2.400 2.450 2.380 2.450 47,855 +0.09(+3.81%)
Nov 18, 2005 2.300 2.400 2.300 2.360 202,754 +0.05(+2.16%)
Nov 17, 2005 2.500 2.500 2.250 2.310 46,859 -0.08(-3.35%)
Nov 16, 2005 2.550 2.550 2.350 2.390 19,500 -0.16(-6.27%)
Nov 15, 2005 2.530 2.650 2.500 2.550 50,350 -0.10(-3.77%)
Nov 14, 2005 2.650 2.800 2.600 2.650 62,874 -0.05(-1.85%)
Nov 11, 2005 2.900 2.900 2.700 2.700 35,600 -0.01(-0.37%)
Nov 10, 2005 2.900 2.900 2.710 2.710 42,600 -0.19(-6.55%)
Nov 09, 2005 2.900 2.900 2.800 2.900 33,690 +0.05(+1.75%)
Nov 08, 2005 2.900 2.950 2.850 2.850 33,600 +0.00(+0.00%)
Nov 07, 2005 2.450 2.950 2.450 2.850 50,100 +0.40(+16.33%)
Nov 04, 2005 2.570 2.570 2.420 2.450 21,000 -0.08(-3.16%)
Nov 03, 2005 2.620 2.620 2.530 2.530 50,350 -0.07(-2.69%)
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.