Presidio Production Company (FTW)

FTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.28	12.55	12.27	12.55	-	1.29%	148,393
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
Apr 24, 2026	10.56	10.89	10.52	10.59	10.49	0.76%	45,577
Apr 23, 2026	10.59	10.80	10.51	10.51	10.41	-1.68%	47,055
Apr 22, 2026	10.75	10.88	10.65	10.69	10.59	-0.09%	37,729
Apr 21, 2026	10.97	10.97	10.55	10.70	10.60	-0.09%	60,466
Apr 20, 2026	10.80	10.84	10.58	10.71	10.61	-0.09%	68,507
Apr 17, 2026	10.68	11.05	10.61	10.72	10.62	-1.74%	66,280
Apr 16, 2026	10.80	11.05	10.70	10.91	10.81	1.96%	145,740
Apr 15, 2026	11.12	11.12	10.51	10.70	10.60	5.21%	155,313
Apr 14, 2026	10.35	10.40	10.07	10.17	10.07	-0.97%	73,187
Apr 13, 2026	10.30	11.00	10.11	10.27	10.17	-0.68%	88,080
Apr 10, 2026	10.18	10.40	10.01	10.34	10.24	1.87%	96,681
Apr 9, 2026	10.35	10.64	10.15	10.15	10.05	-1.36%	76,365

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.