OTCBB, FTZFF End of Day and Historical Stock Data [Fitzroy Minerals Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, FTZFF:

29 Aug 2025

LAST: 0.2400	CHANGE: 0.04	OPEN: 0.2200	HIGH: 0.2400	ASK: 0.0000	VOLUME: 52.5K
LAST: 0.2400	CHG(%): 17.07	PREV: 0.2050	LOW: 0.2200	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.2200	0.2400	0.2200	0.2400	52.5K
28 Aug 25	0.1982	0.2150	0.1982	0.2050	42.5K
27 Aug 25	0.2100	0.2111	0.1962	0.1987	44K
26 Aug 25	0.2059	0.2157	0.2000	0.2000	47.1K
25 Aug 25	0.2170	0.2176	0.2100	0.2176	66.1K
22 Aug 25	0.2000	0.2279	0.1900	0.2279	152.6K
21 Aug 25	0.1847	0.2000	0.1835	0.2000	112.2K
20 Aug 25	0.2018	0.2063	0.1912	0.1912	80.8K
19 Aug 25	0.2100	0.2100	0.1922	0.1998	339K
18 Aug 25	0.2200	0.2200	0.2168	0.2168	3.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.21
MA10:	0.21
MA20:	0.21
MA50:	0.23
MA100:	0.23
MA200:	0.19
STO9:	100.00
STO14:	100.00
RSI14:	62.25
MTM14:	0.04
ROC14:	0.19
ATR:	0.02
Week High:	0.24
Week Low:	0.19
Month High:	0.24
Month Low:	0.18
Year High:	0.40
Year Low:	0.10
Volatility:	17.99