FTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	31.03	31.77	31.03	31.73	31.73	2.72%	33,478
Nov 20, 2024	30.91	30.91	30.68	30.89	30.89	0.59%	25,671
Nov 19, 2024	30.51	30.75	30.51	30.71	30.71	0.72%	70,629
Nov 18, 2024	30.13	30.55	30.13	30.49	30.49	1.84%	44,731
Nov 15, 2024	30.04	30.20	29.94	29.94	29.94	-0.62%	24,670
Nov 14, 2024	30.38	30.42	30.05	30.13	30.13	-0.64%	9,155
Nov 13, 2024	30.43	30.48	30.28	30.32	30.32	-0.45%	72,111
Nov 12, 2024	30.66	30.66	30.23	30.46	30.46	-1.37%	33,512
Nov 11, 2024	30.95	30.95	30.73	30.88	30.88	-0.52%	11,373
Nov 8, 2024	31.06	31.12	30.96	31.04	31.04	-0.70%	12,751
Nov 7, 2024	31.20	31.38	31.06	31.26	31.26	0.90%	10,335
Nov 6, 2024	31.05	31.05	30.81	30.98	30.98	0.98%	11,842
Nov 5, 2024	30.55	30.76	30.55	30.68	30.68	0.82%	29,538
Nov 4, 2024	30.61	30.91	30.30	30.43	30.43	-1.74%	42,373
Nov 1, 2024	31.40	31.40	30.86	30.97	30.97	-0.45%	25,516
Oct 31, 2024	31.19	31.24	30.93	31.11	31.11	-0.64%	23,750
Oct 30, 2024	31.47	31.65	31.31	31.31	31.31	-0.60%	24,741
Oct 29, 2024	31.58	31.67	31.46	31.50	31.50	-0.72%	165,969
Oct 28, 2024	31.70	31.82	31.57	31.73	31.73	0.41%	131,495
Oct 25, 2024	31.82	31.82	31.59	31.60	31.60	-0.28%	2,201
Oct 24, 2024	31.90	31.90	31.52	31.69	31.69	-1.12%	7,398
Oct 23, 2024	32.20	32.20	31.90	32.05	32.05	-0.36%	5,128
Oct 22, 2024	32.19	32.21	32.12	32.17	32.17	-0.97%	5,333
Oct 21, 2024	32.75	32.75	32.40	32.48	32.48	0.12%	2,855
Oct 18, 2024	32.20	32.48	32.20	32.44	32.44	0.65%	4,286
Oct 17, 2024	32.45	32.45	32.16	32.23	32.23	-0.25%	7,658
Oct 16, 2024	31.85	32.31	31.83	32.31	32.31	2.31%	8,478
Oct 15, 2024	31.54	31.73	31.54	31.58	31.58	-1.19%	13,202
Oct 14, 2024	31.65	31.96	31.65	31.96	31.96	0.41%	2,684
Oct 11, 2024	31.44	31.84	31.44	31.83	31.83	1.05%	5,450
Oct 10, 2024	31.31	31.59	31.31	31.50	31.50	0.16%	22,453
Oct 9, 2024	31.35	31.45	31.25	31.45	31.45	-0.61%	9,736
Oct 8, 2024	31.86	31.86	31.49	31.64	31.64	-0.62%	4,185
Oct 7, 2024	32.12	32.21	31.82	31.84	31.84	-0.78%	5,000
Oct 4, 2024	31.95	32.10	31.90	32.09	32.09	1.05%	3,687
Oct 3, 2024	31.76	31.90	31.60	31.76	31.76	0.37%	8,948
Oct 2, 2024	31.70	31.87	31.57	31.64	31.64	0.46%	3,285
Oct 1, 2024	31.30	31.56	31.25	31.50	31.50	1.15%	6,710
Sep 30, 2024	31.13	31.14	30.88	31.14	31.14	0.01%	5,488
Sep 27, 2024	31.18	31.21	31.05	31.13	31.13	-0.03%	2,096
Sep 26, 2024	31.27	31.37	31.11	31.14	31.05	-0.07%	4,674
Sep 25, 2024	31.22	31.23	31.11	31.16	31.07	0.01%	2,462
Sep 24, 2024	31.15	31.23	31.08	31.16	31.07	0.45%	2,908
Sep 23, 2024	31.00	31.22	30.85	31.02	30.93	1.63%	7,143
Sep 20, 2024	30.26	30.52	30.11	30.52	30.43	2.98%	3,254
Sep 19, 2024	29.57	29.72	29.43	29.64	29.55	2.13%	9,107
Sep 18, 2024	29.20	29.52	29.02	29.02	28.94	-0.03%	6,098
Sep 17, 2024	28.98	29.24	28.98	29.03	28.95	-0.02%	7,498
Sep 16, 2024	28.98	29.04	28.76	29.04	28.95	0.46%	7,691
Sep 13, 2024	28.73	28.98	28.69	28.90	28.82	1.25%	4,173
Sep 12, 2024	28.34	28.59	28.20	28.55	28.46	1.77%	30,075
Sep 11, 2024	27.79	28.11	27.67	28.05	27.97	0.70%	35,357
Sep 10, 2024	28.02	28.02	27.72	27.86	27.77	-0.09%	2,318
Sep 9, 2024	27.84	28.07	27.84	27.88	27.80	0.98%	5,716
Sep 6, 2024	28.04	28.10	27.53	27.61	27.53	-1.45%	2,599
Sep 5, 2024	28.42	28.42	28.02	28.02	27.93	-0.76%	1,221
Sep 4, 2024	28.39	28.48	28.23	28.23	28.15	0.07%	3,800
Sep 3, 2024	29.10	29.10	28.20	28.21	28.13	-3.72%	7,242
Aug 30, 2024	29.29	29.30	29.14	29.30	29.21	0.48%	3,053
Aug 29, 2024	29.08	29.36	29.03	29.16	29.07	0.86%	3,560
Aug 28, 2024	29.08	29.08	28.86	28.91	28.83	-0.99%	2,979
Aug 27, 2024	29.16	29.20	29.12	29.20	29.11	0.10%	1,136
Aug 26, 2024	29.38	29.47	29.17	29.17	29.08	0.28%	4,232
Aug 23, 2024	29.12	29.21	28.93	29.09	29.00	1.29%	17,595
Aug 22, 2024	28.82	28.85	28.70	28.72	28.64	-0.49%	16,733
Aug 21, 2024	28.95	28.95	28.71	28.86	28.78	0.70%	10,202
Aug 20, 2024	28.93	28.93	28.58	28.66	28.58	-0.62%	17,978
Aug 19, 2024	28.68	28.85	28.65	28.84	28.76	0.73%	5,074
Aug 16, 2024	28.46	28.63	28.40	28.63	28.55	0.49%	10,173
Aug 15, 2024	28.36	28.62	28.36	28.49	28.41	1.82%	10,448
Aug 14, 2024	27.96	28.09	27.89	27.98	27.90	-0.32%	72,006
Aug 13, 2024	27.90	28.07	27.80	28.07	27.99	0.97%	29,049
Aug 12, 2024	27.91	27.91	27.77	27.80	27.72	0.47%	13,738
Aug 9, 2024	27.60	27.71	27.43	27.67	27.59	0.40%	16,389
Aug 8, 2024	27.19	27.60	27.13	27.56	27.48	2.00%	13,203
Aug 7, 2024	27.57	27.58	26.93	27.02	26.94	-0.52%	3,399
Aug 6, 2024	27.15	27.29	26.99	27.16	27.08	1.19%	5,426
Aug 5, 2024	26.18	26.91	26.18	26.84	26.76	-1.47%	7,897
Aug 2, 2024	27.74	27.76	27.10	27.24	27.16	-3.20%	11,503
Aug 1, 2024	28.38	28.39	28.00	28.14	28.06	-3.00%	6,103
Jul 31, 2024	28.74	29.11	28.71	29.01	28.93	2.40%	62,508
Jul 30, 2024	28.30	28.35	28.12	28.33	28.25	0.39%	15,151
Jul 29, 2024	28.39	28.39	28.09	28.22	28.14	-0.67%	18,469
Jul 26, 2024	28.37	28.47	28.27	28.41	28.33	1.00%	14,895
Jul 25, 2024	27.95	28.29	27.80	28.13	28.05	0.64%	18,347
Jul 24, 2024	28.42	28.42	27.94	27.95	27.87	-1.65%	163,484
Jul 23, 2024	28.39	28.52	28.33	28.42	28.34	-0.11%	14,163
Jul 22, 2024	28.37	28.51	28.33	28.45	28.37	0.17%	9,827
Jul 19, 2024	28.34	28.51	28.34	28.40	28.32	-0.70%	3,531
Jul 18, 2024	28.79	28.84	28.48	28.60	28.52	-0.87%	14,719
Jul 17, 2024	29.20	29.23	28.85	28.85	28.77	-1.30%	10,354
Jul 16, 2024	29.00	29.28	28.89	29.23	29.14	0.76%	4,904
Jul 15, 2024	28.90	29.14	28.88	29.01	28.93	-0.07%	5,137
Jul 12, 2024	28.98	29.15	28.90	29.03	28.95	0.42%	46,731
Jul 11, 2024	28.79	28.96	28.73	28.91	28.83	0.91%	124,965
Jul 10, 2024	28.40	28.69	28.38	28.65	28.57	1.52%	6,498
Jul 9, 2024	28.36	28.44	28.21	28.22	28.14	-0.56%	10,876
Jul 8, 2024	28.45	28.47	28.27	28.38	28.30	-0.07%	7,016
Jul 5, 2024	28.50	28.54	28.27	28.40	28.32	-0.35%	65,043
Jul 3, 2024	28.25	28.60	28.25	28.50	28.42	1.17%	37,394