FTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	39.15	39.58	39.15	39.55	39.55	1.28%	4,152
Nov 25, 2025	38.70	39.12	38.70	39.05	39.05	0.45%	12,213
Nov 24, 2025	38.41	38.87	38.29	38.87	38.87	2.09%	9,483
Nov 21, 2025	37.99	38.21	37.72	38.08	38.08	-0.03%	5,826
Nov 20, 2025	39.48	39.69	38.09	38.09	38.09	-2.46%	6,084
Nov 19, 2025	38.78	39.20	38.78	39.05	39.05	0.42%	4,176
Nov 18, 2025	38.63	39.06	38.53	38.89	38.89	0.69%	6,922
Nov 17, 2025	39.04	39.14	38.56	38.62	38.62	-1.33%	5,275
Nov 14, 2025	38.18	39.30	38.18	39.14	39.14	0.33%	2,960
Nov 13, 2025	39.87	39.87	38.98	39.01	39.01	-2.42%	2,077
Nov 12, 2025	39.63	40.12	39.63	39.98	39.98	0.70%	31,249
Nov 11, 2025	39.63	39.75	39.47	39.70	39.70	-0.16%	2,856
Nov 10, 2025	39.50	39.78	39.29	39.77	39.77	1.84%	18,272
Nov 7, 2025	38.27	39.05	38.19	39.05	39.05	1.06%	8,617
Nov 6, 2025	39.07	39.07	38.62	38.64	38.64	-1.41%	29,427
Nov 5, 2025	38.65	39.39	38.65	39.19	39.19	0.89%	7,335
Nov 4, 2025	38.99	39.14	38.83	38.85	38.85	-2.43%	5,750
Nov 3, 2025	39.84	39.89	39.57	39.82	39.81	-0.46%	19,275
Oct 31, 2025	40.17	40.17	39.76	40.00	40.00	-0.48%	4,113
Oct 30, 2025	40.32	40.63	40.19	40.19	40.19	-1.17%	8,396
Oct 29, 2025	40.27	40.89	40.27	40.67	40.67	0.98%	6,978
Oct 28, 2025	40.10	40.52	39.91	40.28	40.27	0.81%	9,933
Oct 27, 2025	40.17	40.21	39.75	39.95	39.95	-0.56%	5,416
Oct 24, 2025	40.28	40.31	40.15	40.18	40.18	0.89%	6,463
Oct 23, 2025	39.61	40.01	39.58	39.82	39.82	1.75%	8,726
Oct 22, 2025	39.11	39.14	38.74	39.14	39.14	-0.49%	9,547
Oct 21, 2025	40.15	40.15	39.24	39.33	39.33	-2.62%	12,923
Oct 20, 2025	40.78	40.78	40.38	40.39	40.39	0.62%	3,837
Oct 17, 2025	40.66	40.68	39.87	40.14	40.14	-1.86%	8,789
Oct 16, 2025	41.10	41.49	40.76	40.90	40.90	-0.22%	8,006
Oct 15, 2025	41.60	41.60	40.50	40.99	40.99	0.89%	7,254
Oct 14, 2025	39.66	40.94	39.66	40.63	40.63	0.55%	9,210
Oct 13, 2025	40.02	40.44	40.02	40.41	40.41	2.40%	9,046
Oct 10, 2025	40.12	40.22	39.46	39.46	39.46	-1.64%	2,307
Oct 9, 2025	40.55	40.55	39.79	40.12	40.12	-0.95%	33,376
Oct 8, 2025	40.55	40.61	40.36	40.50	40.50	0.72%	8,846
Oct 7, 2025	40.75	40.75	40.04	40.21	40.21	-0.38%	9,141
Oct 6, 2025	40.43	40.45	40.17	40.36	40.36	0.91%	12,290
Oct 3, 2025	39.76	40.30	39.76	40.00	40.00	0.50%	28,015
Oct 2, 2025	39.63	39.80	39.35	39.80	39.80	0.66%	5,338
Oct 1, 2025	39.15	39.59	39.15	39.54	39.54	0.37%	7,971
Sep 30, 2025	39.60	39.60	39.10	39.40	39.40	0.01%	9,934
Sep 29, 2025	39.62	39.65	39.38	39.39	39.39	-0.45%	8,309
Sep 26, 2025	39.50	39.60	39.40	39.57	39.45	0.83%	12,012
Sep 25, 2025	39.15	39.31	39.06	39.25	39.13	-0.62%	15,652
Sep 24, 2025	39.85	39.91	39.49	39.49	39.37	-0.88%	10,523
Sep 23, 2025	39.85	40.11	39.80	39.84	39.72	0.18%	12,984
Sep 22, 2025	39.23	39.77	39.23	39.77	39.65	1.00%	44,538
Sep 19, 2025	38.98	39.45	38.95	39.38	39.26	1.77%	8,697
Sep 18, 2025	38.56	38.76	38.46	38.69	38.58	0.69%	8,869