Presidio Production Company (FTW)
NYSE: FTW · Real-Time Price · USD
10.42
-0.44 (-4.05%)
At close: Sep 4, 2026, 4:00 PM EDT
10.43
+0.01 (0.10%)
After-hours: Sep 4, 2026, 7:30 PM EDT
FTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.81 | 10.81 | 10.40 | 10.42 | 10.42 | -4.05% | 87,353 |
| Sep 3, 2026 | 10.90 | 10.95 | 10.77 | 10.86 | 10.86 | -0.37% | 57,921 |
| Sep 2, 2026 | 10.78 | 11.04 | 10.76 | 10.90 | 10.90 | 1.02% | 173,222 |
| Sep 1, 2026 | 10.91 | 11.03 | 10.79 | 10.79 | 10.79 | -0.83% | 132,440 |
| Aug 31, 2026 | 11.03 | 11.18 | 10.88 | 10.88 | 10.88 | -0.57% | 77,291 |
| Aug 28, 2026 | 11.40 | 11.40 | 11.22 | 11.28 | 10.94 | -0.70% | 116,246 |
| Aug 27, 2026 | 11.25 | 11.43 | 11.17 | 11.36 | 11.02 | -0.09% | 66,221 |
| Aug 26, 2026 | 11.30 | 11.47 | 11.29 | 11.37 | 11.03 | 0.62% | 75,837 |
| Aug 25, 2026 | 11.33 | 11.42 | 11.25 | 11.30 | 10.96 | -0.88% | 66,062 |
| Aug 24, 2026 | 11.75 | 11.75 | 11.40 | 11.40 | 11.06 | -2.48% | 92,359 |
| Aug 21, 2026 | 11.46 | 11.74 | 11.40 | 11.69 | 11.34 | 2.27% | 69,711 |
| Aug 20, 2026 | 11.58 | 11.74 | 11.39 | 11.43 | 11.09 | -0.78% | 60,553 |
| Aug 19, 2026 | 11.32 | 11.75 | 11.28 | 11.52 | 11.18 | 2.04% | 246,464 |
| Aug 18, 2026 | 11.30 | 11.36 | 11.18 | 11.29 | 10.95 | -0.18% | 98,160 |
| Aug 17, 2026 | 11.25 | 11.33 | 11.07 | 11.31 | 10.97 | 0.80% | 152,184 |
| Aug 14, 2026 | 11.25 | 11.34 | 11.08 | 11.22 | 10.88 | 0.09% | 121,783 |
| Aug 13, 2026 | 11.39 | 11.40 | 11.16 | 11.21 | 10.87 | -1.58% | 143,377 |
| Aug 12, 2026 | 11.39 | 11.46 | 11.31 | 11.39 | 11.05 | - | 51,178 |
| Aug 11, 2026 | 11.45 | 11.46 | 11.35 | 11.39 | 11.05 | - | 70,183 |
| Aug 10, 2026 | 11.36 | 11.91 | 11.26 | 11.39 | 11.05 | - | 81,106 |
| Aug 7, 2026 | 11.44 | 11.47 | 11.36 | 11.39 | 11.05 | -0.44% | 38,269 |
| Aug 6, 2026 | 11.45 | 11.53 | 11.31 | 11.44 | 11.10 | 0.44% | 61,363 |
| Aug 5, 2026 | 11.59 | 11.59 | 11.34 | 11.39 | 11.05 | -0.78% | 89,045 |
| Aug 4, 2026 | 11.38 | 11.53 | 11.37 | 11.48 | 11.14 | 0.35% | 65,224 |
| Aug 3, 2026 | 11.50 | 11.52 | 11.33 | 11.44 | 11.10 | 0.44% | 54,934 |
| Jul 31, 2026 | 11.36 | 11.52 | 11.16 | 11.39 | 11.05 | 0.35% | 92,880 |
| Jul 30, 2026 | 11.45 | 11.45 | 11.12 | 11.35 | 11.01 | -1.39% | 151,055 |
| Jul 29, 2026 | 11.36 | 11.70 | 11.32 | 11.51 | 11.17 | 1.41% | 190,128 |
| Jul 28, 2026 | 11.52 | 11.67 | 11.34 | 11.35 | 11.01 | -2.24% | 179,903 |
| Jul 27, 2026 | 11.83 | 11.94 | 11.54 | 11.61 | 11.26 | -2.85% | 137,347 |
| Jul 24, 2026 | 11.91 | 12.06 | 11.86 | 11.95 | 11.59 | -0.25% | 109,155 |
| Jul 23, 2026 | 12.07 | 12.16 | 11.91 | 11.98 | 11.62 | -0.33% | 50,940 |
| Jul 22, 2026 | 12.25 | 12.25 | 11.97 | 12.02 | 11.66 | -0.08% | 72,058 |
| Jul 21, 2026 | 12.10 | 12.25 | 12.01 | 12.03 | 11.67 | -0.41% | 213,613 |
| Jul 20, 2026 | 12.19 | 12.25 | 12.02 | 12.08 | 11.72 | -0.82% | 54,201 |
| Jul 17, 2026 | 12.20 | 12.29 | 12.04 | 12.18 | 11.82 | 0.33% | 56,415 |
| Jul 16, 2026 | 12.18 | 12.31 | 12.14 | 12.14 | 11.78 | -0.16% | 44,080 |
| Jul 15, 2026 | 12.25 | 12.45 | 12.13 | 12.16 | 11.80 | -0.08% | 75,956 |
| Jul 14, 2026 | 12.10 | 12.25 | 12.09 | 12.17 | 11.81 | 0.66% | 40,760 |
| Jul 13, 2026 | 12.07 | 12.18 | 12.02 | 12.09 | 11.73 | 0.50% | 33,428 |
| Jul 10, 2026 | 12.13 | 12.20 | 12.00 | 12.03 | 11.67 | -0.91% | 32,293 |
| Jul 9, 2026 | 11.99 | 12.20 | 11.99 | 12.14 | 11.78 | 0.91% | 27,481 |
| Jul 8, 2026 | 12.18 | 12.20 | 12.01 | 12.03 | 11.67 | - | 47,612 |
| Jul 7, 2026 | 12.08 | 12.26 | 11.95 | 12.03 | 11.67 | -0.08% | 47,892 |
| Jul 6, 2026 | 12.10 | 12.10 | 11.74 | 12.04 | 11.68 | 0.58% | 105,328 |
| Jul 2, 2026 | 12.01 | 12.18 | 11.81 | 11.97 | 11.61 | -0.75% | 62,507 |
| Jul 1, 2026 | 12.17 | 12.26 | 12.06 | 12.06 | 11.70 | -0.82% | 22,646 |
| Jun 30, 2026 | 12.11 | 12.41 | 12.01 | 12.16 | 11.80 | 1.25% | 39,853 |
| Jun 29, 2026 | 11.98 | 12.23 | 11.98 | 12.01 | 11.65 | -0.83% | 61,604 |
| Jun 26, 2026 | 11.90 | 12.22 | 11.90 | 12.11 | 11.75 | -0.16% | 61,368 |