FTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	39.48	39.69	38.09	38.09	37.95	-2.46%	6,084
Nov 19, 2025	38.78	39.20	38.78	39.05	38.90	0.42%	4,176
Nov 18, 2025	38.63	39.06	38.53	38.89	38.74	0.69%	6,922
Nov 17, 2025	39.04	39.14	38.56	38.62	38.48	-1.33%	5,275
Nov 14, 2025	38.18	39.30	38.18	39.14	38.99	0.33%	2,960
Nov 13, 2025	39.87	39.87	38.98	39.01	38.86	-2.42%	2,077
Nov 12, 2025	39.63	40.12	39.63	39.98	39.83	0.70%	31,249
Nov 11, 2025	39.63	39.75	39.47	39.70	39.55	-0.16%	2,856
Nov 10, 2025	39.50	39.78	39.29	39.77	39.62	1.84%	18,272
Nov 7, 2025	38.27	39.05	38.19	39.05	38.90	1.06%	8,617
Nov 6, 2025	39.07	39.07	38.62	38.64	38.49	-1.41%	29,427
Nov 5, 2025	38.65	39.39	38.65	39.19	39.05	0.89%	7,335
Nov 4, 2025	38.99	39.14	38.83	38.85	38.70	-2.43%	5,750
Nov 3, 2025	39.84	39.89	39.57	39.82	39.67	-0.46%	19,275
Oct 31, 2025	40.17	40.17	39.76	40.00	39.85	-0.48%	4,113
Oct 30, 2025	40.32	40.63	40.19	40.19	40.04	-1.17%	8,396
Oct 29, 2025	40.27	40.89	40.27	40.67	40.52	0.98%	6,978
Oct 28, 2025	40.10	40.52	39.91	40.28	40.12	0.81%	9,933
Oct 27, 2025	40.17	40.21	39.75	39.95	39.80	-0.56%	5,416
Oct 24, 2025	40.28	40.31	40.15	40.18	40.03	0.89%	6,463
Oct 23, 2025	39.61	40.01	39.58	39.82	39.67	1.75%	8,726
Oct 22, 2025	39.11	39.14	38.74	39.14	38.99	-0.49%	9,547
Oct 21, 2025	40.15	40.15	39.24	39.33	39.18	-2.62%	12,923
Oct 20, 2025	40.78	40.78	40.38	40.39	40.24	0.62%	3,837
Oct 17, 2025	40.66	40.68	39.87	40.14	39.99	-1.86%	8,789
Oct 16, 2025	41.10	41.49	40.76	40.90	40.75	-0.22%	8,006
Oct 15, 2025	41.60	41.60	40.50	40.99	40.84	0.89%	7,254
Oct 14, 2025	39.66	40.94	39.66	40.63	40.48	0.55%	9,210