Presidio Production Company (FTW)
NYSE: FTW · Real-Time Price · USD
10.98
-0.26 (-2.31%)
At close: Mar 27, 2026, 4:00 PM EDT
11.55
+0.57 (5.19%)
After-hours: Mar 27, 2026, 7:24 PM EDT
FTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.50 | 11.75 | 10.88 | 10.98 | 10.98 | -2.31% | 184,044 |
| Mar 26, 2026 | 11.34 | 11.80 | 11.07 | 11.24 | 11.24 | -1.58% | 204,688 |
| Mar 25, 2026 | 12.17 | 12.39 | 11.42 | 11.42 | 11.42 | -8.13% | 99,885 |
| Mar 24, 2026 | 12.87 | 12.97 | 12.10 | 12.43 | 12.43 | -2.59% | 402,927 |
| Mar 23, 2026 | 12.45 | 13.83 | 12.11 | 12.76 | 12.76 | -1.24% | 124,193 |
| Mar 20, 2026 | 12.16 | 12.92 | 11.90 | 12.92 | 12.92 | 5.13% | 121,000 |
| Mar 19, 2026 | 12.10 | 12.45 | 11.72 | 12.29 | 12.29 | 0.33% | 80,393 |
| Mar 18, 2026 | 12.04 | 12.25 | 11.55 | 12.25 | 12.25 | 1.16% | 21,754 |
| Mar 17, 2026 | 11.91 | 12.25 | 11.50 | 12.11 | 12.11 | 0.83% | 36,735 |
| Mar 16, 2026 | 11.88 | 12.20 | 11.29 | 12.01 | 12.01 | 3.09% | 75,913 |
| Mar 13, 2026 | 10.90 | 11.94 | 10.81 | 11.65 | 11.65 | 6.88% | 53,308 |
| Mar 12, 2026 | 11.66 | 11.80 | 10.75 | 10.90 | 10.90 | -7.16% | 172,643 |
| Mar 11, 2026 | 11.90 | 12.25 | 11.20 | 11.74 | 11.74 | -3.06% | 84,568 |
| Mar 10, 2026 | 13.01 | 14.00 | 11.88 | 12.11 | 12.11 | -9.36% | 157,084 |
| Mar 9, 2026 | 14.85 | 15.00 | 13.10 | 13.36 | 13.36 | -4.02% | 204,512 |
| Mar 6, 2026 | 13.80 | 16.65 | 13.25 | 13.92 | 13.92 | 23.95% | 389,682 |
| Mar 5, 2026 | 11.11 | 11.24 | 10.37 | 11.23 | 11.23 | 1.63% | 9,485 |
| Mar 4, 2026 | 11.36 | 13.50 | 11.05 | 11.05 | 11.05 | -0.09% | 60,273 |
| Mar 3, 2026 | 12.21 | 12.31 | 11.06 | 11.06 | 11.06 | -10.81% | 52,967 |
| Mar 2, 2026 | 12.24 | 13.70 | 11.88 | 12.40 | 12.40 | 1.64% | 41,433 |
| Feb 27, 2026 | 11.16 | 13.75 | 11.16 | 12.20 | 12.20 | 8.25% | 24,299 |
| Feb 26, 2026 | 12.19 | 12.63 | 10.76 | 11.27 | 11.27 | -5.53% | 43,148 |
| Feb 25, 2026 | 10.63 | 12.36 | 10.55 | 11.93 | 11.93 | 12.23% | 14,437 |
| Feb 24, 2026 | 10.56 | 10.70 | 10.56 | 10.63 | 10.63 | 0.66% | 90,538 |
| Feb 23, 2026 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | - | 61,398 |
| Feb 20, 2026 | 10.58 | 10.58 | 10.55 | 10.56 | 10.56 | - | 38,565 |
| Feb 19, 2026 | 10.58 | 10.58 | 10.55 | 10.56 | 10.56 | -0.23% | 80,655 |
| Feb 18, 2026 | 10.59 | 10.59 | 10.56 | 10.58 | 10.58 | 0.23% | 7,362 |
| Feb 17, 2026 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | -0.09% | 7,526 |
| Feb 13, 2026 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 0.09% | 10,800 |
| Feb 12, 2026 | 10.56 | 10.57 | 10.56 | 10.56 | 10.56 | 0.09% | 524,472 |
| Feb 11, 2026 | 10.59 | 10.59 | 10.55 | 10.55 | 10.55 | -0.19% | 162,868 |
| Feb 10, 2026 | 10.56 | 10.62 | 10.56 | 10.57 | 10.57 | 0.09% | 24,541 |
| Feb 9, 2026 | 10.56 | 10.59 | 10.56 | 10.56 | 10.56 | - | 18,912 |
| Feb 6, 2026 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | - | 6,583 |
| Feb 5, 2026 | 10.55 | 10.58 | 10.55 | 10.56 | 10.56 | -0.19% | 369,736 |
| Feb 4, 2026 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 0.19% | 1,762 |
| Feb 3, 2026 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | -0.09% | 4,737 |
| Feb 2, 2026 | 10.61 | 10.61 | 10.56 | 10.57 | 10.57 | - | 235,194 |
| Jan 30, 2026 | 10.56 | 10.59 | 10.56 | 10.57 | 10.57 | 0.09% | 21,780 |
| Jan 29, 2026 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | -0.19% | 12,453 |
| Jan 28, 2026 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 0.28% | 7,837 |
| Jan 27, 2026 | 10.55 | 10.56 | 10.54 | 10.55 | 10.55 | - | 532,910 |
| Jan 26, 2026 | 10.55 | 10.58 | 10.55 | 10.55 | 10.55 | - | 3,529 |
| Jan 23, 2026 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | - | 127,498 |
| Jan 22, 2026 | 10.58 | 10.58 | 10.55 | 10.55 | 10.55 | 0.09% | 4,875 |
| Jan 21, 2026 | 10.59 | 10.59 | 10.54 | 10.54 | 10.54 | - | 8,295 |
| Jan 20, 2026 | 10.55 | 10.56 | 10.54 | 10.54 | 10.54 | -0.09% | 165,564 |
| Jan 16, 2026 | 10.56 | 10.56 | 10.54 | 10.55 | 10.55 | - | 88,280 |
| Jan 15, 2026 | 10.56 | 10.56 | 10.53 | 10.55 | 10.55 | 0.19% | 20,591 |