Presidio Production Company (FTW)
NYSE: FTW · Real-Time Price · USD
10.20
-0.06 (-0.58%)
At close: Sep 25, 2026, 4:00 PM EDT
10.17
-0.03 (-0.29%)
After-hours: Sep 25, 2026, 7:30 PM EDT
FTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 11.45 | 11.53 | 11.31 | 11.44 | 11.10 | 0.44% | 61,363 |
| Aug 5, 2026 | 11.59 | 11.59 | 11.34 | 11.39 | 11.05 | -0.78% | 89,045 |
| Aug 4, 2026 | 11.38 | 11.53 | 11.37 | 11.48 | 11.14 | 0.35% | 65,224 |
| Aug 3, 2026 | 11.50 | 11.52 | 11.33 | 11.44 | 11.10 | 0.44% | 54,934 |
| Jul 31, 2026 | 11.36 | 11.52 | 11.16 | 11.39 | 11.05 | 0.35% | 92,880 |
| Jul 30, 2026 | 11.45 | 11.45 | 11.12 | 11.35 | 11.01 | -1.39% | 151,055 |
| Jul 29, 2026 | 11.36 | 11.70 | 11.32 | 11.51 | 11.17 | 1.41% | 190,128 |
| Jul 28, 2026 | 11.52 | 11.67 | 11.34 | 11.35 | 11.01 | -2.24% | 179,903 |
| Jul 27, 2026 | 11.83 | 11.94 | 11.54 | 11.61 | 11.26 | -2.85% | 137,347 |
| Jul 24, 2026 | 11.91 | 12.06 | 11.86 | 11.95 | 11.59 | -0.25% | 109,155 |
| Jul 23, 2026 | 12.07 | 12.16 | 11.91 | 11.98 | 11.62 | -0.33% | 50,940 |
| Jul 22, 2026 | 12.25 | 12.25 | 11.97 | 12.02 | 11.66 | -0.08% | 72,058 |
| Jul 21, 2026 | 12.10 | 12.25 | 12.01 | 12.03 | 11.67 | -0.41% | 213,613 |
| Jul 20, 2026 | 12.19 | 12.25 | 12.02 | 12.08 | 11.72 | -0.82% | 54,201 |
| Jul 17, 2026 | 12.20 | 12.29 | 12.04 | 12.18 | 11.82 | 0.33% | 56,415 |