Presidio Production Company (FTW)
NYSE: FTW · Real-Time Price · USD
12.03
0.00 (0.00%)
At close: Jul 8, 2026, 4:00 PM EDT
11.80
-0.23 (-1.91%)
After-hours: Jul 8, 2026, 7:00 PM EDT
FTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 12.18 | 12.20 | 12.01 | 12.03 | 12.03 | - | 47,494 |
| Jul 7, 2026 | 12.08 | 12.26 | 11.95 | 12.03 | 12.03 | -0.08% | 47,892 |
| Jul 6, 2026 | 12.10 | 12.10 | 11.74 | 12.04 | 12.04 | 0.58% | 104,998 |
| Jul 2, 2026 | 12.01 | 12.18 | 11.81 | 11.97 | 11.97 | -0.75% | 62,507 |
| Jul 1, 2026 | 12.17 | 12.26 | 12.06 | 12.06 | 12.06 | -0.82% | 22,619 |
| Jun 30, 2026 | 12.11 | 12.41 | 12.01 | 12.16 | 12.16 | 1.25% | 39,853 |
| Jun 29, 2026 | 11.98 | 12.23 | 11.98 | 12.01 | 12.01 | -0.83% | 61,604 |
| Jun 26, 2026 | 11.90 | 12.22 | 11.90 | 12.11 | 12.11 | -0.16% | 61,368 |
| Jun 25, 2026 | 12.07 | 12.25 | 11.98 | 12.13 | 12.13 | 0.33% | 54,349 |
| Jun 24, 2026 | 12.37 | 12.37 | 12.08 | 12.09 | 12.09 | - | 28,875 |
| Jun 23, 2026 | 12.26 | 12.26 | 11.95 | 12.09 | 12.09 | -1.14% | 48,644 |
| Jun 22, 2026 | 12.70 | 12.99 | 12.23 | 12.23 | 12.23 | -2.70% | 191,560 |
| Jun 18, 2026 | 12.27 | 12.57 | 12.27 | 12.57 | 12.57 | 1.45% | 790,272 |
| Jun 17, 2026 | 12.36 | 12.49 | 12.29 | 12.39 | 12.39 | 0.65% | 81,381 |
| Jun 16, 2026 | 12.32 | 12.37 | 12.20 | 12.31 | 12.31 | 0.41% | 45,912 |
| Jun 15, 2026 | 12.39 | 12.46 | 12.24 | 12.26 | 12.26 | -1.05% | 71,141 |
| Jun 12, 2026 | 12.36 | 12.50 | 12.31 | 12.39 | 12.39 | - | 45,908 |
| Jun 11, 2026 | 12.45 | 12.50 | 12.30 | 12.39 | 12.39 | -0.32% | 72,798 |
| Jun 10, 2026 | 12.37 | 12.56 | 12.14 | 12.43 | 12.43 | 0.24% | 63,585 |
| Jun 9, 2026 | 12.44 | 12.60 | 12.20 | 12.40 | 12.40 | -0.64% | 62,480 |
| Jun 8, 2026 | 12.56 | 12.67 | 12.34 | 12.48 | 12.48 | 0.73% | 86,970 |
| Jun 5, 2026 | 12.50 | 12.66 | 12.25 | 12.39 | 12.39 | -1.82% | 335,273 |
| Jun 4, 2026 | 12.39 | 12.69 | 12.39 | 12.62 | 12.62 | 1.20% | 88,844 |
| Jun 3, 2026 | 12.44 | 12.50 | 12.29 | 12.47 | 12.47 | 1.88% | 114,836 |
| Jun 2, 2026 | 12.24 | 12.32 | 12.13 | 12.24 | 12.24 | 0.74% | 94,365 |
| Jun 1, 2026 | 12.17 | 12.26 | 11.85 | 12.15 | 12.15 | 1.42% | 138,530 |
| May 29, 2026 | 12.03 | 12.14 | 11.97 | 11.98 | 11.98 | -0.08% | 307,100 |
| May 28, 2026 | 12.09 | 12.11 | 11.82 | 11.99 | 11.99 | 1.52% | 127,924 |
| May 27, 2026 | 11.70 | 11.99 | 11.70 | 11.81 | 11.81 | 0.77% | 31,587 |
| May 26, 2026 | 12.10 | 12.19 | 11.72 | 11.72 | 11.72 | -4.01% | 211,366 |
| May 22, 2026 | 12.10 | 12.35 | 12.10 | 12.21 | 12.21 | -0.08% | 37,755 |
| May 21, 2026 | 12.18 | 12.31 | 12.10 | 12.22 | 12.22 | - | 40,850 |
| May 20, 2026 | 12.15 | 12.40 | 11.99 | 12.22 | 12.22 | 1.24% | 119,355 |
| May 19, 2026 | 11.94 | 12.33 | 11.90 | 12.07 | 12.07 | 1.34% | 152,161 |
| May 18, 2026 | 12.08 | 12.34 | 11.71 | 11.91 | 11.91 | 0.42% | 132,546 |
| May 15, 2026 | 11.25 | 12.09 | 11.02 | 11.86 | 11.86 | 5.42% | 212,999 |
| May 14, 2026 | 11.12 | 11.71 | 11.05 | 11.25 | 11.25 | 1.17% | 108,629 |
| May 13, 2026 | 11.15 | 11.39 | 11.06 | 11.12 | 11.12 | -0.27% | 23,792 |
| May 12, 2026 | 11.15 | 11.34 | 11.02 | 11.15 | 11.15 | 1.46% | 33,749 |
| May 11, 2026 | 11.01 | 11.45 | 10.99 | 10.99 | 10.99 | -0.09% | 104,365 |
| May 8, 2026 | 10.71 | 11.25 | 10.71 | 11.00 | 11.00 | 3.58% | 93,804 |
| May 7, 2026 | 10.69 | 10.86 | 10.58 | 10.62 | 10.62 | -2.03% | 29,531 |
| May 6, 2026 | 10.84 | 10.93 | 10.77 | 10.84 | 10.84 | 0.37% | 13,782 |
| May 5, 2026 | 10.91 | 10.91 | 10.70 | 10.80 | 10.80 | - | 31,239 |
| May 4, 2026 | 10.67 | 10.90 | 10.67 | 10.80 | 10.80 | 1.42% | 21,742 |
| May 1, 2026 | 10.61 | 10.80 | 10.61 | 10.75 | 10.65 | 0.56% | 33,364 |
| Apr 30, 2026 | 10.55 | 10.75 | 10.51 | 10.69 | 10.59 | 1.62% | 33,045 |
| Apr 29, 2026 | 10.51 | 10.69 | 10.51 | 10.52 | 10.42 | -0.47% | 71,439 |
| Apr 28, 2026 | 10.55 | 10.66 | 10.43 | 10.57 | 10.47 | 0.57% | 65,318 |
| Apr 27, 2026 | 10.59 | 10.76 | 10.51 | 10.51 | 10.41 | -0.76% | 70,874 |