Presidio Production Company (FTW.WS)
NYSE: FTW.WS · Real-Time Price · USD · Warrants
1.250
+0.050 (4.17%)
At close: Jun 24, 2026, 4:00 PM EDT
1.250
0.00 (0.00%)
After-hours: Jun 24, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.24 | 1.32 | 1.18 | 1.25 | 1.25 | 4.17% | 35,880 |
| Jun 23, 2026 | 1.30 | 1.30 | 1.13 | 1.20 | 1.20 | -2.44% | 27,874 |
| Jun 22, 2026 | 1.30 | 1.34 | 1.23 | 1.23 | 1.23 | -6.82% | 62,129 |
| Jun 18, 2026 | 1.29 | 1.34 | 1.25 | 1.32 | 1.32 | 4.76% | 7,582 |
| Jun 17, 2026 | 1.33 | 1.39 | 1.26 | 1.26 | 1.26 | -3.08% | 1,977 |
| Jun 16, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 4.00% | 3,947 |
| Jun 15, 2026 | 1.45 | 1.46 | 1.22 | 1.25 | 1.25 | -1.57% | 6,325 |
| Jun 12, 2026 | 1.25 | 1.38 | 1.25 | 1.27 | 1.27 | 1.60% | 37,165 |
| Jun 11, 2026 | 1.33 | 1.45 | 1.25 | 1.25 | 1.25 | -6.02% | 18,121 |
| Jun 10, 2026 | 1.55 | 1.55 | 1.32 | 1.33 | 1.33 | -1.48% | 18,490 |
| Jun 9, 2026 | 1.42 | 1.45 | 1.28 | 1.35 | 1.35 | -8.78% | 28,564 |
| Jun 8, 2026 | 1.40 | 1.58 | 1.40 | 1.48 | 1.48 | 5.71% | 9,411 |
| Jun 5, 2026 | 1.50 | 1.50 | 1.37 | 1.40 | 1.40 | -8.50% | 43,569 |
| Jun 4, 2026 | 1.48 | 1.64 | 1.48 | 1.53 | 1.53 | 3.38% | 25,817 |
| Jun 3, 2026 | 1.52 | 1.59 | 1.38 | 1.48 | 1.48 | 6.47% | 31,469 |
| Jun 2, 2026 | 1.46 | 1.48 | 1.20 | 1.39 | 1.39 | -4.14% | 365,333 |
| Jun 1, 2026 | 1.66 | 1.66 | 1.38 | 1.45 | 1.45 | -2.68% | 48,682 |
| May 29, 2026 | 1.63 | 1.63 | 1.45 | 1.49 | 1.49 | -2.61% | 20,030 |
| May 28, 2026 | 1.52 | 1.60 | 1.46 | 1.53 | 1.53 | 4.79% | 57,156 |
| May 27, 2026 | 1.50 | 1.64 | 1.42 | 1.46 | 1.46 | -7.01% | 75,763 |
| May 26, 2026 | 1.70 | 1.70 | 1.56 | 1.57 | 1.57 | -7.65% | 26,826 |
| May 22, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | 0.59% | 38,507 |
| May 21, 2026 | 1.77 | 1.87 | 1.67 | 1.69 | 1.69 | -0.59% | 79,925 |
| May 20, 2026 | 1.55 | 1.95 | 1.55 | 1.70 | 1.70 | 8.97% | 134,674 |
| May 19, 2026 | 1.64 | 1.71 | 1.45 | 1.56 | 1.56 | 3.31% | 153,739 |
| May 18, 2026 | 1.39 | 1.60 | 1.32 | 1.51 | 1.51 | 8.63% | 191,114 |
| May 15, 2026 | 1.12 | 1.40 | 0.98 | 1.39 | 1.39 | 26.36% | 251,957 |
| May 14, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | 0.46% | 75,772 |
| May 13, 2026 | 1.08 | 1.11 | 1.03 | 1.10 | 1.10 | 2.34% | 26,949 |
| May 12, 2026 | 1.07 | 1.09 | 1.00 | 1.07 | 1.07 | 3.88% | 97,589 |
| May 11, 2026 | 1.07 | 1.07 | 0.99 | 1.03 | 1.03 | 4.04% | 25,704 |
| May 8, 2026 | 0.94 | 1.00 | 0.94 | 0.99 | 0.99 | 12.50% | 101,181 |
| May 7, 2026 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -1.57% | 38,630 |
| May 6, 2026 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -2.84% | 45,420 |
| May 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.06% | 6,995 |
| May 4, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 5.68% | 20,091 |
| May 1, 2026 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -6.38% | 263,290 |
| Apr 30, 2026 | 0.94 | 0.96 | 0.91 | 0.94 | 0.94 | 2.17% | 63,370 |
| Apr 29, 2026 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 0.82% | 3,310 |
| Apr 28, 2026 | 0.96 | 0.96 | 0.88 | 0.91 | 0.91 | -4.45% | 47,556 |
| Apr 27, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - | 1,518 |
| Apr 24, 2026 | 0.96 | 0.96 | 0.91 | 0.96 | 0.96 | 5.52% | 15,303 |
| Apr 23, 2026 | 0.93 | 0.96 | 0.91 | 0.91 | 0.91 | -2.16% | 21,674 |
| Apr 22, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 2.78% | 10,347 |
| Apr 21, 2026 | 0.94 | 0.95 | 0.87 | 0.90 | 0.90 | -4.26% | 38,998 |
| Apr 20, 2026 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -8.74% | 59,686 |
| Apr 17, 2026 | 1.08 | 1.10 | 0.99 | 1.03 | 1.03 | -0.48% | 199,930 |
| Apr 16, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 4.55% | 416,344 |
| Apr 15, 2026 | 0.83 | 1.04 | 0.83 | 0.99 | 0.99 | 20.36% | 383,164 |
| Apr 14, 2026 | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | -2.08% | 81,272 |