FTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	44.76	44.76	43.61	43.71	43.71	-3.34%	5,668
Jun 4, 2026	45.06	45.31	45.06	45.22	45.22	0.52%	2,533
Jun 3, 2026	45.12	45.36	44.99	44.99	44.99	-0.94%	4,390
Jun 2, 2026	44.84	45.42	44.82	45.42	45.42	2.07%	6,210
Jun 1, 2026	44.46	44.66	44.20	44.49	44.49	-0.71%	11,198
May 29, 2026	44.79	45.03	44.64	44.81	44.81	-0.32%	6,874
May 28, 2026	44.50	45.06	44.42	44.96	44.95	0.84%	10,891
May 27, 2026	44.73	44.73	44.46	44.58	44.58	-1.35%	6,487
May 26, 2026	45.18	45.37	45.15	45.19	45.19	0.83%	7,402
May 22, 2026	44.82	44.89	44.62	44.82	44.82	0.37%	7,427
May 21, 2026	44.50	44.78	44.35	44.65	44.65	-0.21%	4,157
May 20, 2026	44.16	44.90	44.16	44.75	44.75	1.31%	5,453
May 19, 2026	44.42	44.42	43.88	44.17	44.17	-1.08%	12,433
May 18, 2026	44.95	44.95	44.51	44.65	44.65	0.11%	5,873
May 15, 2026	44.92	44.92	44.52	44.60	44.60	-2.28%	6,972
May 14, 2026	45.67	45.77	45.63	45.64	45.64	-0.85%	4,696
May 13, 2026	46.25	46.25	45.77	46.03	46.03	-1.01%	11,988
May 12, 2026	46.38	46.56	45.65	46.50	46.50	-0.10%	4,279
May 11, 2026	45.91	46.57	45.91	46.55	46.55	2.29%	13,519
May 8, 2026	45.78	45.78	45.51	45.51	45.51	-0.16%	8,088
May 7, 2026	46.40	46.40	45.50	45.58	45.58	-1.95%	3,809
May 6, 2026	46.18	46.50	46.00	46.49	46.49	1.99%	7,239
May 5, 2026	45.90	45.90	45.58	45.58	45.58	0.17%	9,570
May 4, 2026	45.50	45.78	45.45	45.50	45.50	-0.01%	5,413
May 1, 2026	45.99	45.99	45.51	45.51	45.51	-1.26%	3,617
Apr 30, 2026	45.31	46.09	45.31	46.09	46.09	3.16%	4,712
Apr 29, 2026	45.14	45.14	44.58	44.68	44.68	-0.85%	12,027
Apr 28, 2026	45.56	45.56	44.95	45.06	45.06	-1.32%	5,734
Apr 27, 2026	45.76	45.87	45.53	45.67	45.67	-0.03%	17,587
Apr 24, 2026	45.77	45.77	45.50	45.68	45.68	-0.27%	18,248
Apr 23, 2026	45.80	45.96	45.34	45.80	45.80	0.10%	17,221
Apr 22, 2026	45.87	45.87	45.52	45.76	45.76	0.87%	17,266
Apr 21, 2026	46.42	46.42	45.35	45.37	45.37	-2.37%	7,663
Apr 20, 2026	46.58	46.59	46.45	46.47	46.47	-0.38%	6,351
Apr 17, 2026	46.74	46.81	46.40	46.64	46.64	-0.06%	6,756
Apr 16, 2026	46.85	46.92	46.55	46.67	46.67	0.06%	8,295
Apr 15, 2026	46.79	46.91	46.49	46.65	46.65	-0.69%	18,784
Apr 14, 2026	47.02	47.03	46.82	46.97	46.97	0.03%	9,055
Apr 13, 2026	46.70	46.95	46.60	46.95	46.95	0.53%	11,316
Apr 10, 2026	47.20	47.20	46.70	46.70	46.70	-0.21%	5,268
Apr 9, 2026	47.39	47.39	46.80	46.80	46.80	-0.51%	6,455
Apr 8, 2026	46.78	47.04	46.58	47.04	47.04	2.24%	9,135
Apr 7, 2026	45.87	46.07	45.77	46.01	46.01	-0.37%	21,641
Apr 6, 2026	46.20	46.20	45.74	46.18	46.18	0.54%	9,159
Apr 2, 2026	46.21	46.21	45.54	45.93	45.93	-0.45%	10,671
Apr 1, 2026	46.19	46.23	45.86	46.14	46.14	1.55%	69,975
Mar 31, 2026	45.51	45.68	45.07	45.43	45.43	1.11%	40,619
Mar 30, 2026	46.08	46.08	44.83	44.93	44.93	-1.27%	8,420
Mar 27, 2026	45.42	45.84	45.21	45.59	45.51	1.18%	13,041
Mar 26, 2026	45.92	45.92	45.06	45.06	44.98	-1.91%	9,110