FTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	39.82	-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	40.28	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
Sep 17, 2025	38.64	38.68	38.14	38.43	38.32	-0.29%	13,764
Sep 16, 2025	38.85	38.85	38.46	38.54	38.43	-0.36%	7,582
Sep 15, 2025	38.48	38.70	38.18	38.68	38.57	1.07%	4,506
Sep 12, 2025	38.20	38.27	38.18	38.27	38.16	-0.20%	6,069
Sep 11, 2025	38.13	38.35	38.13	38.35	38.24	0.52%	1,964
Sep 10, 2025	37.80	38.22	37.80	38.15	38.04	1.78%	32,764
Sep 9, 2025	37.48	37.53	37.42	37.48	37.37	-0.06%	1,542
Sep 8, 2025	37.33	37.52	37.22	37.50	37.39	0.48%	2,377
Sep 5, 2025	37.55	37.55	37.16	37.32	37.21	-0.47%	4,058
Sep 4, 2025	37.49	37.51	37.37	37.50	37.39	0.20%	2,894
Sep 3, 2025	37.55	37.55	37.31	37.43	37.32	-0.48%	1,998
Sep 2, 2025	37.00	37.62	37.00	37.61	37.50	0.31%	5,347
Aug 29, 2025	38.00	38.00	37.38	37.49	37.38	-0.61%	8,185
Aug 28, 2025	37.50	37.81	37.50	37.72	37.61	0.72%	3,773
Aug 27, 2025	37.50	37.53	37.33	37.45	37.34	0.07%	11,887
Aug 26, 2025	37.30	37.43	37.15	37.42	37.31	1.15%	8,311