FTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	32.15	32.42	32.11	32.34	32.34	1.67%	19,361
Jan 17, 2025	31.55	31.83	31.51	31.81	31.81	1.24%	10,118
Jan 16, 2025	31.25	31.45	31.11	31.42	31.42	1.19%	11,450
Jan 15, 2025	31.21	31.21	30.99	31.05	31.05	1.31%	10,687
Jan 14, 2025	30.48	30.69	30.43	30.65	30.65	1.26%	4,057
Jan 13, 2025	30.06	30.32	30.06	30.27	30.27	0.07%	25,013
Jan 10, 2025	30.16	30.38	30.03	30.25	30.25	2.93%	11,478
Jan 8, 2025	29.37	29.40	29.03	29.39	29.39	-0.17%	4,339
Jan 7, 2025	29.84	29.85	29.41	29.44	29.44	-0.74%	9,740
Jan 6, 2025	29.80	29.89	29.66	29.66	29.66	0.47%	6,589
Jan 3, 2025	29.44	29.56	29.39	29.52	29.52	0.75%	6,126
Jan 2, 2025	29.04	29.30	29.04	29.30	29.30	2.01%	107,418
Dec 31, 2024	28.81	28.87	28.65	28.72	28.72	0.05%	8,271
Dec 30, 2024	28.76	28.83	28.50	28.71	28.71	-1.44%	7,254
Dec 27, 2024	29.28	29.28	28.99	29.13	28.98	-0.55%	10,837
Dec 26, 2024	29.21	29.34	29.21	29.29	29.14	0.14%	2,433
Dec 24, 2024	29.04	29.25	29.04	29.25	29.10	0.41%	1,336
Dec 23, 2024	29.05	29.13	28.81	29.13	28.98	0.31%	75,240
Dec 20, 2024	28.85	29.22	28.85	29.04	28.89	1.04%	3,123
Dec 19, 2024	29.03	29.03	28.71	28.74	28.59	-0.31%	10,102
Dec 18, 2024	29.80	29.80	28.77	28.83	28.68	-3.22%	23,773
Dec 17, 2024	29.83	29.83	29.61	29.79	29.63	-0.70%	77,163
Dec 16, 2024	30.14	30.24	30.00	30.00	29.84	-0.79%	13,592
Dec 13, 2024	30.39	30.42	30.20	30.24	30.08	-0.59%	37,641
Dec 12, 2024	30.88	30.97	30.42	30.42	30.26	-1.43%	148,087
Dec 11, 2024	30.75	30.88	30.68	30.86	30.70	0.78%	6,265
Dec 10, 2024	30.79	30.79	30.60	30.62	30.46	-0.81%	18,429
Dec 9, 2024	31.27	31.30	30.87	30.87	30.71	-0.99%	14,852
Dec 6, 2024	31.43	31.43	31.07	31.18	31.01	-1.15%	24,109
Dec 5, 2024	31.51	31.63	31.42	31.54	31.37	-0.10%	19,783
Dec 4, 2024	31.84	31.86	31.50	31.57	31.40	-0.44%	14,841
Dec 3, 2024	31.76	31.76	31.64	31.71	31.54	0.19%	9,050
Dec 2, 2024	31.95	31.95	31.52	31.65	31.48	-0.90%	92,779
Nov 29, 2024	31.82	31.95	31.82	31.94	31.77	0.91%	1,452
Nov 27, 2024	32.04	32.04	31.65	31.65	31.48	-0.95%	18,671
Nov 26, 2024	31.49	31.96	31.49	31.96	31.79	1.00%	16,447
Nov 25, 2024	32.02	32.02	31.52	31.64	31.47	-0.60%	29,970
Nov 22, 2024	31.73	31.84	31.67	31.83	31.66	0.32%	11,794
Nov 21, 2024	31.03	31.77	31.03	31.73	31.56	2.72%	33,478
Nov 20, 2024	30.91	30.91	30.68	30.89	30.73	0.59%	25,671
Nov 19, 2024	30.51	30.75	30.51	30.71	30.55	0.72%	70,629
Nov 18, 2024	30.13	30.55	30.13	30.49	30.33	1.84%	44,731
Nov 15, 2024	30.04	30.20	29.94	29.94	29.78	-0.62%	24,670
Nov 14, 2024	30.38	30.42	30.05	30.13	29.97	-0.64%	9,155
Nov 13, 2024	30.43	30.48	30.28	30.32	30.16	-0.45%	72,111
Nov 12, 2024	30.66	30.66	30.23	30.46	30.30	-1.37%	33,512
Nov 11, 2024	30.95	30.95	30.73	30.88	30.72	-0.52%	11,373
Nov 8, 2024	31.06	31.12	30.96	31.04	30.88	-0.70%	12,751
Nov 7, 2024	31.20	31.38	31.06	31.26	31.10	0.90%	10,335
Nov 6, 2024	31.05	31.05	30.81	30.98	30.82	0.98%	11,842
Nov 5, 2024	30.55	30.76	30.55	30.68	30.52	0.82%	29,538
Nov 4, 2024	30.61	30.91	30.30	30.43	30.27	-1.74%	42,373
Nov 1, 2024	31.40	31.40	30.86	30.97	30.81	-0.45%	25,516
Oct 31, 2024	31.19	31.24	30.93	31.11	30.95	-0.64%	23,750
Oct 30, 2024	31.47	31.65	31.31	31.31	31.15	-0.60%	24,741
Oct 29, 2024	31.58	31.67	31.46	31.50	31.33	-0.72%	165,969
Oct 28, 2024	31.70	31.82	31.57	31.73	31.56	0.41%	131,495
Oct 25, 2024	31.82	31.82	31.59	31.60	31.43	-0.28%	2,201
Oct 24, 2024	31.90	31.90	31.52	31.69	31.52	-1.12%	7,398
Oct 23, 2024	32.20	32.20	31.90	32.05	31.88	-0.36%	5,128
Oct 22, 2024	32.19	32.21	32.12	32.17	32.00	-0.97%	5,333
Oct 21, 2024	32.75	32.75	32.40	32.48	32.31	0.12%	2,855
Oct 18, 2024	32.20	32.48	32.20	32.44	32.27	0.65%	4,286
Oct 17, 2024	32.45	32.45	32.16	32.23	32.06	-0.25%	7,658
Oct 16, 2024	31.85	32.31	31.83	32.31	32.14	2.31%	8,478
Oct 15, 2024	31.54	31.73	31.54	31.58	31.41	-1.19%	13,202
Oct 14, 2024	31.65	31.96	31.65	31.96	31.79	0.41%	2,684
Oct 11, 2024	31.44	31.84	31.44	31.83	31.66	1.05%	5,450
Oct 10, 2024	31.31	31.59	31.31	31.50	31.33	0.16%	22,453
Oct 9, 2024	31.35	31.45	31.25	31.45	31.28	-0.61%	9,736
Oct 8, 2024	31.86	31.86	31.49	31.64	31.48	-0.62%	4,185
Oct 7, 2024	32.12	32.21	31.82	31.84	31.67	-0.78%	5,000
Oct 4, 2024	31.95	32.10	31.90	32.09	31.92	1.05%	3,687
Oct 3, 2024	31.76	31.90	31.60	31.76	31.59	0.37%	8,948
Oct 2, 2024	31.70	31.87	31.57	31.64	31.47	0.46%	3,285
Oct 1, 2024	31.30	31.56	31.25	31.50	31.33	1.15%	6,710
Sep 30, 2024	31.13	31.14	30.88	31.14	30.97	0.01%	5,488
Sep 27, 2024	31.18	31.21	31.05	31.13	30.97	-0.03%	2,096
Sep 26, 2024	31.27	31.37	31.11	31.14	30.89	-0.07%	4,674
Sep 25, 2024	31.22	31.23	31.11	31.16	30.91	0.01%	2,462
Sep 24, 2024	31.15	31.23	31.08	31.16	30.91	0.45%	2,908
Sep 23, 2024	31.00	31.22	30.85	31.02	30.77	1.63%	7,143
Sep 20, 2024	30.26	30.52	30.11	30.52	30.27	2.98%	3,254
Sep 19, 2024	29.57	29.72	29.43	29.64	29.40	2.13%	9,107
Sep 18, 2024	29.20	29.52	29.02	29.02	28.78	-0.03%	6,098
Sep 17, 2024	28.98	29.24	28.98	29.03	28.79	-0.02%	7,498
Sep 16, 2024	28.98	29.04	28.76	29.04	28.80	0.46%	7,691
Sep 13, 2024	28.73	28.98	28.69	28.90	28.67	1.25%	4,173
Sep 12, 2024	28.34	28.59	28.20	28.55	28.31	1.77%	30,075
Sep 11, 2024	27.79	28.11	27.67	28.05	27.82	0.70%	35,357
Sep 10, 2024	28.02	28.02	27.72	27.86	27.63	-0.09%	2,318
Sep 9, 2024	27.84	28.07	27.84	27.88	27.65	0.98%	5,716
Sep 6, 2024	28.04	28.10	27.53	27.61	27.38	-1.45%	2,599
Sep 5, 2024	28.42	28.42	28.02	28.02	27.79	-0.76%	1,221
Sep 4, 2024	28.39	28.48	28.23	28.23	28.00	0.07%	3,800
Sep 3, 2024	29.10	29.10	28.20	28.21	27.98	-3.72%	7,242
Aug 30, 2024	29.29	29.30	29.14	29.30	29.06	0.48%	3,053
Aug 29, 2024	29.08	29.36	29.03	29.16	28.92	0.86%	3,560
Aug 28, 2024	29.08	29.08	28.86	28.91	28.67	-0.99%	2,979
Aug 27, 2024	29.16	29.20	29.12	29.20	28.96	0.10%	1,136