Presidio Production Company (FTW)
NYSE: FTW · Real-Time Price · USD
10.57
+0.06 (0.57%)
At close: Apr 28, 2026, 4:00 PM EDT
10.57
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
FTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.55 | 10.66 | 10.43 | 10.57 | 10.57 | 0.57% | 65,318 |
| Apr 27, 2026 | 10.59 | 10.76 | 10.51 | 10.51 | 10.51 | -0.76% | 70,869 |
| Apr 24, 2026 | 10.56 | 10.89 | 10.52 | 10.59 | 10.59 | 0.76% | 45,577 |
| Apr 23, 2026 | 10.59 | 10.80 | 10.51 | 10.51 | 10.51 | -1.68% | 47,042 |
| Apr 22, 2026 | 10.75 | 10.88 | 10.65 | 10.69 | 10.69 | -0.09% | 37,729 |
| Apr 21, 2026 | 10.97 | 10.97 | 10.55 | 10.70 | 10.70 | -0.09% | 60,466 |
| Apr 20, 2026 | 10.80 | 10.84 | 10.58 | 10.71 | 10.71 | -0.09% | 68,507 |
| Apr 17, 2026 | 10.68 | 11.05 | 10.61 | 10.72 | 10.72 | -1.74% | 66,229 |
| Apr 16, 2026 | 10.80 | 11.05 | 10.70 | 10.91 | 10.91 | 1.96% | 145,740 |
| Apr 15, 2026 | 11.12 | 11.12 | 10.51 | 10.70 | 10.70 | 5.21% | 155,269 |
| Apr 14, 2026 | 10.35 | 10.40 | 10.07 | 10.17 | 10.17 | -0.97% | 70,398 |
| Apr 13, 2026 | 10.30 | 11.00 | 10.11 | 10.27 | 10.27 | -0.68% | 88,080 |
| Apr 10, 2026 | 10.18 | 10.40 | 10.01 | 10.34 | 10.34 | 1.87% | 96,670 |
| Apr 9, 2026 | 10.35 | 10.64 | 10.15 | 10.15 | 10.15 | -1.36% | 76,345 |
| Apr 8, 2026 | 10.33 | 10.75 | 10.20 | 10.29 | 10.29 | -2.56% | 86,402 |
| Apr 7, 2026 | 10.53 | 10.79 | 10.32 | 10.56 | 10.56 | -0.66% | 113,791 |
| Apr 6, 2026 | 10.89 | 10.97 | 10.50 | 10.63 | 10.63 | -2.21% | 122,619 |
| Apr 2, 2026 | 10.86 | 11.11 | 10.80 | 10.87 | 10.87 | 0.09% | 156,665 |
| Apr 1, 2026 | 10.85 | 11.20 | 10.85 | 10.86 | 10.86 | -1.45% | 201,644 |
| Mar 31, 2026 | 11.10 | 11.52 | 10.95 | 11.02 | 11.02 | - | 93,087 |
| Mar 30, 2026 | 11.11 | 11.54 | 10.82 | 11.02 | 11.02 | 0.36% | 96,309 |
| Mar 27, 2026 | 11.50 | 11.75 | 10.88 | 10.98 | 10.98 | -2.31% | 184,044 |
| Mar 26, 2026 | 11.34 | 11.80 | 11.07 | 11.24 | 11.24 | -1.58% | 204,688 |
| Mar 25, 2026 | 12.17 | 12.39 | 11.42 | 11.42 | 11.42 | -8.13% | 99,885 |
| Mar 24, 2026 | 12.87 | 12.97 | 12.10 | 12.43 | 12.43 | -2.59% | 402,927 |
| Mar 23, 2026 | 12.45 | 13.83 | 12.11 | 12.76 | 12.76 | -1.24% | 124,193 |
| Mar 20, 2026 | 12.16 | 12.92 | 11.90 | 12.92 | 12.92 | 5.13% | 121,000 |
| Mar 19, 2026 | 12.10 | 12.45 | 11.72 | 12.29 | 12.29 | 0.33% | 80,393 |
| Mar 18, 2026 | 12.04 | 12.25 | 11.55 | 12.25 | 12.25 | 1.16% | 21,754 |
| Mar 17, 2026 | 11.91 | 12.25 | 11.50 | 12.11 | 12.11 | 0.83% | 36,735 |
| Mar 16, 2026 | 11.88 | 12.20 | 11.29 | 12.01 | 12.01 | 3.09% | 75,913 |
| Mar 13, 2026 | 10.90 | 11.94 | 10.81 | 11.65 | 11.65 | 6.88% | 53,308 |
| Mar 12, 2026 | 11.66 | 11.80 | 10.75 | 10.90 | 10.90 | -7.16% | 172,643 |
| Mar 11, 2026 | 11.90 | 12.25 | 11.20 | 11.74 | 11.74 | -3.06% | 84,568 |
| Mar 10, 2026 | 13.01 | 14.00 | 11.88 | 12.11 | 12.11 | -9.36% | 157,084 |
| Mar 9, 2026 | 14.85 | 15.00 | 13.10 | 13.36 | 13.36 | -4.02% | 204,512 |
| Mar 6, 2026 | 13.80 | 16.65 | 13.25 | 13.92 | 13.92 | 23.95% | 389,682 |
| Mar 5, 2026 | 11.11 | 11.24 | 10.37 | 11.23 | 11.23 | 1.63% | 9,485 |
| Mar 4, 2026 | 11.36 | 13.50 | 11.05 | 11.05 | 11.05 | -0.09% | 60,273 |
| Mar 3, 2026 | 12.21 | 12.31 | 11.06 | 11.06 | 11.06 | -10.81% | 52,967 |
| Mar 2, 2026 | 12.24 | 13.70 | 11.88 | 12.40 | 12.40 | 1.64% | 41,433 |
| Feb 27, 2026 | 11.16 | 13.75 | 11.16 | 12.20 | 12.20 | 8.25% | 24,299 |
| Feb 26, 2026 | 12.19 | 12.63 | 10.76 | 11.27 | 11.27 | -5.53% | 43,148 |
| Feb 25, 2026 | 10.63 | 12.36 | 10.55 | 11.93 | 11.93 | 12.23% | 14,437 |
| Feb 24, 2026 | 10.56 | 10.70 | 10.56 | 10.63 | 10.63 | 0.66% | 90,538 |
| Feb 23, 2026 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | - | 61,398 |
| Feb 20, 2026 | 10.58 | 10.58 | 10.55 | 10.56 | 10.56 | - | 38,565 |
| Feb 19, 2026 | 10.58 | 10.58 | 10.55 | 10.56 | 10.56 | -0.23% | 80,655 |
| Feb 18, 2026 | 10.59 | 10.59 | 10.56 | 10.58 | 10.58 | 0.23% | 7,362 |
| Feb 17, 2026 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | -0.09% | 7,526 |
| Feb 13, 2026 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 0.09% | 10,800 |
| Feb 12, 2026 | 10.56 | 10.57 | 10.56 | 10.56 | 10.56 | 0.09% | 524,472 |
| Feb 11, 2026 | 10.59 | 10.59 | 10.55 | 10.55 | 10.55 | -0.19% | 162,868 |
| Feb 10, 2026 | 10.56 | 10.62 | 10.56 | 10.57 | 10.57 | 0.09% | 24,541 |
| Feb 9, 2026 | 10.56 | 10.59 | 10.56 | 10.56 | 10.56 | - | 18,912 |
| Feb 6, 2026 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | - | 6,583 |
| Feb 5, 2026 | 10.55 | 10.58 | 10.55 | 10.56 | 10.56 | -0.19% | 369,736 |
| Feb 4, 2026 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 0.19% | 1,762 |
| Feb 3, 2026 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | -0.09% | 4,737 |
| Feb 2, 2026 | 10.61 | 10.61 | 10.56 | 10.57 | 10.57 | - | 235,194 |
| Jan 30, 2026 | 10.56 | 10.59 | 10.56 | 10.57 | 10.57 | 0.09% | 21,780 |
| Jan 29, 2026 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | -0.19% | 12,453 |
| Jan 28, 2026 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 0.28% | 7,837 |
| Jan 27, 2026 | 10.55 | 10.56 | 10.54 | 10.55 | 10.55 | - | 532,910 |
| Jan 26, 2026 | 10.55 | 10.58 | 10.55 | 10.55 | 10.55 | - | 3,529 |
| Jan 23, 2026 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | - | 127,498 |
| Jan 22, 2026 | 10.58 | 10.58 | 10.55 | 10.55 | 10.55 | 0.09% | 4,875 |
| Jan 21, 2026 | 10.59 | 10.59 | 10.54 | 10.54 | 10.54 | - | 8,295 |
| Jan 20, 2026 | 10.55 | 10.56 | 10.54 | 10.54 | 10.54 | -0.09% | 165,564 |
| Jan 16, 2026 | 10.56 | 10.56 | 10.54 | 10.55 | 10.55 | - | 88,280 |
| Jan 15, 2026 | 10.56 | 10.56 | 10.53 | 10.55 | 10.55 | 0.19% | 20,591 |
| Jan 14, 2026 | 10.52 | 10.59 | 10.52 | 10.53 | 10.53 | 0.10% | 86,846 |
| Jan 13, 2026 | 10.52 | 10.53 | 10.52 | 10.52 | 10.52 | - | 4,909 |
| Jan 12, 2026 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | - | 15,966 |
| Jan 9, 2026 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | 0.10% | 25,824 |
| Jan 8, 2026 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 0.10% | 15,380 |
| Jan 7, 2026 | 10.50 | 10.52 | 10.50 | 10.50 | 10.50 | - | 24,040 |
| Jan 6, 2026 | 10.50 | 10.52 | 10.50 | 10.50 | 10.50 | - | 23,484 |
| Jan 5, 2026 | 10.49 | 10.52 | 10.49 | 10.50 | 10.50 | 0.10% | 57,450 |
| Jan 2, 2026 | 10.54 | 10.54 | 10.49 | 10.49 | 10.49 | - | 18,117 |
| Dec 31, 2025 | 10.55 | 10.55 | 10.49 | 10.49 | 10.49 | 0.10% | 18,239 |
| Dec 30, 2025 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | - | 62,793 |
| Dec 29, 2025 | 10.48 | 10.49 | 10.48 | 10.48 | 10.48 | - | 19,297 |
| Dec 26, 2025 | 10.53 | 10.53 | 10.48 | 10.48 | 10.48 | - | 24,267 |
| Dec 24, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 25,085 |
| Dec 23, 2025 | 10.48 | 10.49 | 10.48 | 10.48 | 10.48 | - | 40,971 |
| Dec 22, 2025 | 10.48 | 10.53 | 10.48 | 10.48 | 10.48 | - | 36,557 |
| Dec 19, 2025 | 10.47 | 10.49 | 10.47 | 10.48 | 10.48 | - | 19,621 |
| Dec 18, 2025 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | - | 23,827 |
| Dec 17, 2025 | 10.46 | 10.50 | 10.46 | 10.48 | 10.48 | 0.14% | 120,337 |
| Dec 16, 2025 | 10.46 | 10.50 | 10.46 | 10.47 | 10.47 | 0.05% | 20,708 |
| Dec 15, 2025 | 10.46 | 10.48 | 10.46 | 10.46 | 10.46 | - | 28,561 |
| Dec 12, 2025 | 10.46 | 10.47 | 10.46 | 10.46 | 10.46 | - | 22,411 |
| Dec 11, 2025 | 10.46 | 10.48 | 10.45 | 10.46 | 10.46 | - | 25,074 |
| Dec 10, 2025 | 10.44 | 10.49 | 10.44 | 10.46 | 10.46 | 0.10% | 43,272 |
| Dec 9, 2025 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | -0.10% | 74,038 |
| Dec 8, 2025 | 10.45 | 10.46 | 10.44 | 10.46 | 10.46 | 0.19% | 50,868 |
| Dec 5, 2025 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | - | 41,354 |
| Dec 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 83,643 |
| Dec 3, 2025 | 10.44 | 10.47 | 10.44 | 10.44 | 10.44 | -0.29% | 28,197 |