Presidio Production Company (FTW)
NYSE: FTW · Real-Time Price · USD
11.31
+0.09 (0.80%)
At close: Aug 17, 2026, 4:00 PM EDT
11.28
-0.03 (-0.28%)
After-hours: Aug 17, 2026, 7:34 PM EDT
FTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 11.25 | 11.33 | 11.07 | 11.31 | 11.31 | 0.80% | 152,183 |
| Aug 14, 2026 | 11.25 | 11.34 | 11.08 | 11.22 | 11.22 | 0.09% | 121,782 |
| Aug 13, 2026 | 11.39 | 11.40 | 11.16 | 11.21 | 11.21 | -1.58% | 143,377 |
| Aug 12, 2026 | 11.39 | 11.46 | 11.31 | 11.39 | 11.39 | - | 51,055 |
| Aug 11, 2026 | 11.45 | 11.46 | 11.35 | 11.39 | 11.39 | - | 70,132 |
| Aug 10, 2026 | 11.36 | 11.91 | 11.26 | 11.39 | 11.39 | - | 80,605 |
| Aug 7, 2026 | 11.44 | 11.47 | 11.36 | 11.39 | 11.39 | -0.44% | 38,268 |
| Aug 6, 2026 | 11.45 | 11.53 | 11.31 | 11.44 | 11.44 | 0.44% | 61,363 |
| Aug 5, 2026 | 11.59 | 11.59 | 11.34 | 11.39 | 11.39 | -0.78% | 89,040 |
| Aug 4, 2026 | 11.38 | 11.53 | 11.37 | 11.48 | 11.48 | 0.35% | 65,223 |
| Aug 3, 2026 | 11.50 | 11.52 | 11.33 | 11.44 | 11.44 | 0.44% | 54,932 |
| Jul 31, 2026 | 11.36 | 11.52 | 11.16 | 11.39 | 11.39 | 0.35% | 92,879 |
| Jul 30, 2026 | 11.45 | 11.45 | 11.12 | 11.35 | 11.35 | -1.39% | 151,055 |
| Jul 29, 2026 | 11.36 | 11.70 | 11.32 | 11.51 | 11.51 | 1.41% | 189,926 |
| 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 |