FTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	45.55	45.55	44.23	44.30	-	-1.93%	6,471
Feb 3, 2026	44.90	45.21	44.52	45.17	45.17	2.52%	12,536
Feb 2, 2026	44.60	44.60	43.81	44.06	44.06	-0.68%	42,863
Jan 30, 2026	45.36	45.67	43.86	44.36	44.36	-3.48%	23,100
Jan 29, 2026	47.00	47.06	45.34	45.96	45.96	-0.37%	26,818
Jan 28, 2026	45.84	46.36	45.48	46.13	46.13	1.50%	15,705
Jan 27, 2026	45.16	45.53	44.92	45.45	45.45	1.04%	9,043
Jan 26, 2026	45.62	45.62	44.92	44.98	44.98	-0.02%	22,538
Jan 23, 2026	44.95	45.10	44.85	44.99	44.99	0.20%	24,659
Jan 22, 2026	45.29	45.29	44.63	44.90	44.90	-0.11%	23,699
Jan 21, 2026	44.86	44.97	44.43	44.95	44.95	1.47%	12,130
Jan 20, 2026	44.44	44.70	44.16	44.30	44.30	0.14%	8,182
Jan 16, 2026	44.48	44.48	44.04	44.24	44.24	-1.21%	14,934
Jan 15, 2026	44.41	44.86	44.39	44.78	44.78	0.86%	15,513
Jan 14, 2026	43.98	44.52	43.98	44.40	44.40	1.32%	19,445
Jan 13, 2026	43.74	43.96	43.60	43.82	43.82	0.92%	10,082
Jan 12, 2026	43.02	43.52	43.02	43.42	43.42	0.98%	18,258
Jan 9, 2026	43.25	43.25	42.90	43.00	43.00	1.65%	16,250
Jan 8, 2026	42.24	42.41	42.10	42.30	42.30	0.80%	9,736
Jan 7, 2026	42.68	42.68	41.94	41.97	41.97	-1.66%	16,952
Jan 6, 2026	42.50	42.73	42.32	42.68	42.68	1.19%	8,411
Jan 5, 2026	42.09	42.26	41.95	42.18	42.18	1.52%	9,539
Jan 2, 2026	40.82	41.55	40.82	41.55	41.55	2.24%	2,977
Dec 31, 2025	40.94	40.94	40.59	40.64	40.64	-0.68%	10,756
Dec 30, 2025	40.89	41.00	40.84	40.92	40.92	0.25%	4,654
Dec 29, 2025	40.89	41.21	40.57	40.82	40.82	-0.76%	4,438
Dec 26, 2025	41.11	41.14	41.11	41.13	41.13	-0.13%	2,413
Dec 24, 2025	41.13	41.41	41.06	41.18	41.18	-0.04%	1,572
Dec 23, 2025	41.06	41.23	41.05	41.20	41.20	0.69%	6,001
Dec 22, 2025	40.71	41.00	40.71	40.92	40.92	1.28%	6,340
Dec 19, 2025	40.40	40.59	40.40	40.40	40.40	0.69%	2,371
Dec 18, 2025	40.01	40.24	39.94	40.12	40.12	0.96%	4,765
Dec 17, 2025	40.00	40.00	39.57	39.74	39.74	-0.64%	6,315
Dec 16, 2025	39.90	40.14	39.90	39.99	39.99	-0.77%	2,181
Dec 15, 2025	40.66	40.66	40.23	40.30	40.30	-0.32%	3,012
Dec 12, 2025	41.00	41.07	40.34	40.43	40.43	-1.12%	5,046
Dec 11, 2025	39.82	40.91	39.82	40.89	40.89	1.96%	3,042
Dec 10, 2025	39.39	40.10	39.39	40.10	39.95	0.69%	1,576
Dec 9, 2025	39.94	40.01	39.83	39.83	39.68	0.64%	2,979
Dec 8, 2025	39.98	39.98	39.58	39.58	39.43	-0.51%	5,296
Dec 5, 2025	40.24	40.43	39.78	39.78	39.63	-1.58%	6,120
Dec 4, 2025	39.82	40.42	39.82	40.42	40.27	1.48%	9,647
Dec 3, 2025	39.54	39.86	39.54	39.83	39.68	0.66%	28,977
Dec 2, 2025	39.70	39.70	39.30	39.57	39.42	0.22%	3,319
Dec 1, 2025	39.78	39.80	39.48	39.48	39.33	-1.01%	10,967
Nov 28, 2025	39.49	39.97	39.49	39.88	39.73	0.84%	6,898
Nov 26, 2025	39.15	39.58	39.15	39.55	39.40	1.28%	4,152
Nov 25, 2025	38.70	39.12	38.70	39.05	38.90	0.45%	12,213
Nov 24, 2025	38.41	38.87	38.29	38.87	38.73	2.09%	9,483
Nov 21, 2025	37.99	38.21	37.72	38.08	37.93	-0.03%	5,826