FTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.96	10.14	9.91	10.05	10.05	1.41%	6,453
Nov 5, 2026	9.96	10.00	9.83	9.91	9.91	-1.00%	40,659
Nov 4, 2026	10.03	10.14	9.91	10.01	10.01	-0.10%	93,597
Nov 3, 2026	10.06	10.18	10.00	10.02	10.02	-0.40%	86,408
Nov 2, 2026	10.21	10.27	10.03	10.06	10.06	-1.37%	117,822
Oct 30, 2026	10.24	10.26	10.05	10.20	10.20	-0.87%	44,211
Oct 29, 2026	10.17	10.33	10.12	10.29	10.29	0.10%	33,164
Oct 28, 2026	10.20	10.34	10.11	10.28	10.28	0.88%	29,236
Oct 27, 2026	10.21	10.31	10.15	10.19	10.19	-1.26%	23,028
Oct 26, 2026	10.30	10.55	10.18	10.32	10.32	0.98%	48,612
Oct 23, 2026	10.19	10.29	10.11	10.22	10.22	0.59%	53,775
Oct 22, 2026	10.17	10.20	10.08	10.16	10.16	0.30%	26,184
Oct 21, 2026	10.10	10.19	10.09	10.13	10.13	0.50%	29,535
Oct 20, 2026	10.00	10.16	9.99	10.08	10.08	0.50%	82,816
Oct 19, 2026	9.92	10.05	9.92	10.03	10.03	1.31%	60,088
Oct 16, 2026	9.95	10.10	9.88	9.90	9.90	-1.30%	63,342
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