Presidio Production Company (FTW)
NYSE: FTW · Real-Time Price · USD
11.35
-0.26 (-2.24%)
At close: Jul 28, 2026, 4:00 PM EDT
11.34
-0.01 (-0.09%)
After-hours: Jul 28, 2026, 7:34 PM EDT
FTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 11.52 | 11.67 | 11.34 | 11.35 | 11.35 | -2.24% | 179,903 |
| Jul 27, 2026 | 11.83 | 11.94 | 11.54 | 11.61 | 11.61 | -2.85% | 137,346 |
| Jul 24, 2026 | 11.91 | 12.06 | 11.86 | 11.95 | 11.95 | -0.25% | 109,155 |
| Jul 23, 2026 | 12.07 | 12.16 | 11.91 | 11.98 | 11.98 | -0.33% | 50,940 |
| Jul 22, 2026 | 12.25 | 12.25 | 11.97 | 12.02 | 12.02 | -0.08% | 72,055 |
| Jul 21, 2026 | 12.10 | 12.25 | 12.01 | 12.03 | 12.03 | -0.41% | 213,613 |
| Jul 20, 2026 | 12.19 | 12.25 | 12.02 | 12.08 | 12.08 | -0.82% | 54,201 |
| Jul 17, 2026 | 12.20 | 12.29 | 12.04 | 12.18 | 12.18 | 0.33% | 56,415 |
| Jul 16, 2026 | 12.18 | 12.31 | 12.14 | 12.14 | 12.14 | -0.16% | 44,060 |
| Jul 15, 2026 | 12.25 | 12.45 | 12.13 | 12.16 | 12.16 | -0.08% | 75,956 |
| Jul 14, 2026 | 12.10 | 12.25 | 12.09 | 12.17 | 12.17 | 0.66% | 40,760 |
| Jul 13, 2026 | 12.07 | 12.18 | 12.02 | 12.09 | 12.09 | 0.50% | 33,428 |
| Jul 10, 2026 | 12.13 | 12.20 | 12.00 | 12.03 | 12.03 | -0.91% | 32,293 |
| Jul 9, 2026 | 11.99 | 12.20 | 11.99 | 12.14 | 12.14 | 0.91% | 27,479 |
| 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 |