FTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	9.95	10.10	9.88	9.90	9.90	-1.30%	63,367
Oct 15, 2026	9.85	10.18	9.85	10.03	10.03	1.42%	63,259
Oct 14, 2026	9.86	9.97	9.82	9.89	9.89	-0.30%	41,560
Oct 13, 2026	9.98	10.11	9.85	9.92	9.92	-1.20%	33,003
Oct 12, 2026	9.88	10.09	9.86	10.04	10.04	2.14%	129,425
Oct 9, 2026	9.54	9.96	9.46	9.83	9.83	3.26%	131,245
Oct 8, 2026	9.58	9.64	9.47	9.52	9.52	-	189,117
Oct 7, 2026	9.69	9.71	9.47	9.52	9.52	-2.26%	219,288
Oct 6, 2026	9.66	9.82	9.56	9.74	9.74	0.31%	287,133
Oct 5, 2026	9.79	9.86	9.68	9.71	9.71	-1.32%	134,442
Oct 2, 2026	9.88	10.00	9.76	9.84	9.84	-1.20%	163,928
Oct 1, 2026	10.00	10.09	9.89	9.96	9.96	-	59,851
Sep 30, 2026	10.22	10.25	9.96	9.96	9.96	-2.26%	92,506
Sep 29, 2026	10.15	10.34	10.12	10.19	10.19	0.39%	36,029
Sep 28, 2026	10.17	10.25	10.15	10.15	10.15	-0.49%	68,983
Sep 25, 2026	10.26	10.26	10.15	10.20	10.20	-0.58%	52,175
Sep 24, 2026	10.19	10.39	10.17	10.26	10.26	1.18%	30,954
Sep 23, 2026	10.34	10.34	10.11	10.14	10.14	-1.46%	16,094
Sep 22, 2026	10.13	10.34	10.12	10.29	10.29	0.68%	27,206
Sep 21, 2026	10.15	10.23	10.00	10.22	10.22	1.19%	81,578
Sep 18, 2026	10.28	10.30	10.03	10.10	10.10	-1.46%	85,013
Sep 17, 2026	10.08	10.34	10.08	10.25	10.25	2.30%	38,542
Sep 16, 2026	10.16	10.22	9.97	10.02	10.02	-1.86%	60,541
Sep 15, 2026	10.59	10.67	10.12	10.21	10.21	-3.04%	92,576
Sep 14, 2026	10.51	10.63	10.49	10.53	10.53	0.77%	150,818
Sep 11, 2026	10.58	10.62	10.38	10.45	10.45	-1.04%	34,718
Sep 10, 2026	10.63	10.73	10.45	10.56	10.56	-0.38%	62,176
Sep 9, 2026	10.67	10.75	10.50	10.60	10.60	-0.28%	116,549
Sep 8, 2026	10.42	10.80	10.42	10.63	10.63	2.02%	89,676
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