NYSE : FTW
Presidio Production Company — Price history
Financials · Shell Companies · United States
Last price 10.29 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 322.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Presidio Production Company (FTW) closed at 10.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.21 | 10.27 | 10.05 | 10.1 | 97,905 | -0.98% |
| 2026-10-30 | 10.24 | 10.26 | 10.05 | 10.2 | 44,211 | -0.87% |
| 2026-10-29 | 10.17 | 10.33 | 10.12 | 10.29 | 33,164 | +0.10% |
| 2026-10-28 | 10.2 | 10.34 | 10.11 | 10.28 | 29,236 | +0.88% |
| 2026-10-27 | 10.21 | 10.31 | 10.15 | 10.19 | 23,028 | -1.26% |
| 2026-10-26 | 10.3 | 10.55 | 10.18 | 10.32 | 48,612 | +0.98% |
| 2026-10-23 | 10.19 | 10.285 | 10.11 | 10.22 | 53,775 | +0.59% |
| 2026-10-22 | 10.17 | 10.2 | 10.08 | 10.16 | 26,184 | +0.30% |
| 2026-10-21 | 10.1 | 10.19 | 10.09 | 10.13 | 29,535 | +0.50% |
| 2026-10-20 | 10 | 10.16 | 9.985 | 10.08 | 82,816 | +0.50% |
| 2026-10-19 | 9.92 | 10.05 | 9.92 | 10.03 | 60,088 | +1.31% |
| 2026-10-16 | 9.95 | 10.095 | 9.875 | 9.9 | 63,341 | -1.30% |
| 2026-10-15 | 9.85 | 10.183 | 9.85 | 10.03 | 63,258 | +1.42% |
| 2026-10-14 | 9.86 | 9.97 | 9.82 | 9.89 | 41,560 | -0.30% |
| 2026-10-13 | 9.98 | 10.11 | 9.85 | 9.92 | 33,003 | -1.20% |
| 2026-10-12 | 9.88 | 10.09 | 9.858 | 10.04 | 129,425 | +2.14% |
| 2026-10-09 | 9.54 | 9.955 | 9.46 | 9.83 | 131,245 | +3.26% |
| 2026-10-08 | 9.58 | 9.64 | 9.47 | 9.52 | 189,117 | +0.00% |
| 2026-10-07 | 9.69 | 9.71 | 9.47 | 9.52 | 219,288 | -2.26% |
| 2026-10-06 | 9.66 | 9.82 | 9.56 | 9.74 | 287,133 | +0.31% |
| 2026-10-05 | 9.79 | 9.86 | 9.68 | 9.71 | 134,442 | -1.32% |
| 2026-10-02 | 9.88 | 10 | 9.755 | 9.84 | 163,928 | -1.20% |
| 2026-10-01 | 10 | 10.085 | 9.89 | 9.96 | 59,851 | +0.00% |
| 2026-09-30 | 10.22 | 10.25 | 9.96 | 9.96 | 92,506 | -2.26% |
| 2026-09-29 | 10.15 | 10.34 | 10.12 | 10.19 | 36,029 | +0.39% |
| 2026-09-28 | 10.17 | 10.25 | 10.15 | 10.15 | 68,983 | -0.49% |
| 2026-09-25 | 10.26 | 10.26 | 10.15 | 10.2 | 52,175 | -0.58% |
| 2026-09-24 | 10.19 | 10.385 | 10.17 | 10.26 | 30,954 | +1.18% |
| 2026-09-23 | 10.34 | 10.34 | 10.105 | 10.14 | 16,094 | -1.46% |
| 2026-09-22 | 10.13 | 10.339 | 10.12 | 10.29 | 27,206 | +0.68% |
| 2026-09-21 | 10.15 | 10.23 | 10 | 10.22 | 81,578 | +1.19% |
| 2026-09-18 | 10.28 | 10.3 | 10.03 | 10.1 | 85,013 | -1.46% |
| 2026-09-17 | 10.08 | 10.34 | 10.08 | 10.25 | 38,542 | +2.30% |
| 2026-09-16 | 10.16 | 10.22 | 9.97 | 10.02 | 60,541 | -1.86% |
| 2026-09-15 | 10.59 | 10.665 | 10.12 | 10.21 | 92,576 | -3.04% |
| 2026-09-14 | 10.51 | 10.63 | 10.49 | 10.53 | 150,818 | +0.77% |
| 2026-09-11 | 10.58 | 10.62 | 10.38 | 10.45 | 34,718 | -1.04% |
| 2026-09-10 | 10.63 | 10.725 | 10.45 | 10.56 | 62,176 | -0.38% |
| 2026-09-09 | 10.67 | 10.75 | 10.5 | 10.6 | 116,549 | -0.28% |
| 2026-09-08 | 10.42 | 10.795 | 10.42 | 10.63 | 89,676 | +2.02% |
| 2026-09-04 | 10.81 | 10.81 | 10.4 | 10.42 | 87,353 | -4.05% |
| 2026-09-03 | 10.9 | 10.95 | 10.77 | 10.86 | 57,921 | -0.37% |
| 2026-09-02 | 10.78 | 11.035 | 10.764 | 10.9 | 173,222 | +1.02% |
| 2026-09-01 | 10.91 | 11.03 | 10.785 | 10.79 | 132,440 | -0.83% |
| 2026-08-31 | 11.03 | 11.18 | 10.875 | 10.88 | 77,291 | -0.57% |
| 2026-08-28 | 11.4 | 11.4 | 11.22 | 11.28 | 116,246 | -0.70% |
| 2026-08-27 | 11.25 | 11.43 | 11.17 | 11.36 | 66,221 | -0.09% |
| 2026-08-26 | 11.3 | 11.47 | 11.29 | 11.37 | 75,837 | +0.62% |
| 2026-08-25 | 11.33 | 11.415 | 11.25 | 11.3 | 66,062 | -0.88% |
| 2026-08-24 | 11.75 | 11.754 | 11.4 | 11.4 | 92,359 | -2.48% |
| 2026-08-21 | 11.46 | 11.74 | 11.4 | 11.69 | 69,711 | +2.27% |
| 2026-08-20 | 11.58 | 11.74 | 11.39 | 11.43 | 60,553 | -0.78% |
| 2026-08-19 | 11.32 | 11.75 | 11.28 | 11.52 | 246,464 | +2.04% |
| 2026-08-18 | 11.3 | 11.355 | 11.18 | 11.29 | 98,160 | -0.18% |
| 2026-08-17 | 11.25 | 11.325 | 11.07 | 11.31 | 152,184 | +0.80% |
| 2026-08-14 | 11.25 | 11.341 | 11.081 | 11.22 | 121,783 | +0.09% |
| 2026-08-13 | 11.39 | 11.4 | 11.16 | 11.21 | 143,377 | -1.58% |
| 2026-08-12 | 11.39 | 11.458 | 11.31 | 11.39 | 51,178 | +0.00% |
| 2026-08-11 | 11.45 | 11.46 | 11.35 | 11.39 | 70,183 | +0.00% |
| 2026-08-10 | 11.36 | 11.909 | 11.26 | 11.39 | 81,106 | +0.00% |
| 2026-08-07 | 11.44 | 11.47 | 11.36 | 11.39 | 38,269 | -0.44% |
| 2026-08-06 | 11.45 | 11.53 | 11.31 | 11.44 | 61,363 | +0.44% |
| 2026-08-05 | 11.59 | 11.59 | 11.34 | 11.39 | 89,045 | -0.78% |
| 2026-08-04 | 11.38 | 11.53 | 11.37 | 11.48 | 65,224 | +0.35% |
| 2026-08-03 | 11.5 | 11.52 | 11.325 | 11.44 | 54,934 | +0.44% |
| 2026-07-31 | 11.36 | 11.52 | 11.16 | 11.39 | 92,880 | +0.35% |
| 2026-07-30 | 11.45 | 11.45 | 11.12 | 11.35 | 151,055 | -1.39% |
| 2026-07-29 | 11.36 | 11.7 | 11.32 | 11.51 | 190,128 | +1.41% |
| 2026-07-28 | 11.52 | 11.665 | 11.34 | 11.35 | 179,903 | -2.24% |
| 2026-07-27 | 11.83 | 11.935 | 11.54 | 11.61 | 137,347 | -2.85% |
| 2026-07-24 | 11.91 | 12.06 | 11.86 | 11.95 | 109,155 | -0.25% |
| 2026-07-23 | 12.07 | 12.16 | 11.91 | 11.98 | 50,940 | -0.33% |
| 2026-07-22 | 12.25 | 12.25 | 11.97 | 12.02 | 72,058 | -0.08% |
| 2026-07-21 | 12.1 | 12.25 | 12.01 | 12.03 | 213,613 | -0.41% |
| 2026-07-20 | 12.19 | 12.25 | 12.02 | 12.08 | 54,201 | -0.82% |
| 2026-07-17 | 12.2 | 12.285 | 12.04 | 12.18 | 56,415 | +0.33% |
| 2026-07-16 | 12.18 | 12.305 | 12.14 | 12.14 | 44,080 | -0.16% |
| 2026-07-15 | 12.25 | 12.45 | 12.13 | 12.16 | 75,956 | -0.08% |
| 2026-07-14 | 12.1 | 12.25 | 12.09 | 12.17 | 40,760 | +0.66% |
| 2026-07-13 | 12.07 | 12.18 | 12.02 | 12.09 | 33,428 | +0.50% |
| 2026-07-10 | 12.13 | 12.2 | 12 | 12.03 | 32,293 | -0.91% |
| 2026-07-09 | 11.99 | 12.2 | 11.99 | 12.14 | 27,481 | +0.91% |
| 2026-07-08 | 12.18 | 12.2 | 12.01 | 12.03 | 47,612 | +0.00% |
| 2026-07-07 | 12.08 | 12.26 | 11.95 | 12.03 | 47,892 | -0.08% |
| 2026-07-06 | 12.1 | 12.1 | 11.74 | 12.04 | 105,328 | +0.58% |
| 2026-07-02 | 12.01 | 12.18 | 11.81 | 11.97 | 62,506 | -0.75% |
| 2026-07-01 | 12.17 | 12.26 | 12.06 | 12.06 | 22,646 | -0.82% |
| 2026-06-30 | 12.11 | 12.41 | 12.01 | 12.16 | 39,853 | +1.25% |
| 2026-06-29 | 11.98 | 12.225 | 11.98 | 12.01 | 61,604 | -0.83% |
| 2026-06-26 | 11.9 | 12.22 | 11.9 | 12.11 | 61,368 | -0.16% |
| 2026-06-25 | 12.07 | 12.25 | 11.98 | 12.13 | 54,349 | +0.33% |
| 2026-06-24 | 12.37 | 12.37 | 12.08 | 12.09 | 28,875 | +0.00% |
| 2026-06-23 | 12.26 | 12.26 | 11.95 | 12.09 | 48,644 | -1.14% |
| 2026-06-22 | 12.7 | 12.99 | 12.23 | 12.23 | 191,560 | -2.70% |
| 2026-06-18 | 12.27 | 12.57 | 12.27 | 12.57 | 879,991 | +1.45% |
| 2026-06-17 | 12.36 | 12.49 | 12.29 | 12.39 | 81,383 | +0.65% |
| 2026-06-16 | 12.32 | 12.365 | 12.2 | 12.31 | 45,912 | +0.41% |
| 2026-06-15 | 12.39 | 12.46 | 12.24 | 12.26 | 71,142 | -1.05% |
| 2026-06-12 | 12.36 | 12.5 | 12.305 | 12.39 | 45,908 | +0.00% |
| 2026-06-11 | 12.45 | 12.5 | 12.3 | 12.39 | 72,825 | -0.32% |
| 2026-06-10 | 12.37 | 12.56 | 12.14 | 12.43 | 63,600 | +0.24% |
| 2026-06-09 | 12.44 | 12.6 | 12.2 | 12.4 | 62,486 | -0.64% |
| 2026-06-08 | 12.56 | 12.67 | 12.34 | 12.48 | 88,970 | +0.73% |
| 2026-06-05 | 12.5 | 12.66 | 12.25 | 12.39 | 335,428 | -1.82% |
| 2026-06-04 | 12.39 | 12.69 | 12.39 | 12.62 | 88,844 | +1.20% |
| 2026-06-03 | 12.44 | 12.5 | 12.29 | 12.47 | 114,836 | +1.88% |
| 2026-06-02 | 12.24 | 12.32 | 12.13 | 12.24 | 94,365 | +0.74% |
| 2026-06-01 | 12.17 | 12.258 | 11.85 | 12.15 | 138,625 | +1.42% |
| 2026-05-29 | 12.03 | 12.14 | 11.97 | 11.98 | 307,100 | -0.08% |
| 2026-05-28 | 12.09 | 12.11 | 11.82 | 11.99 | 127,924 | +1.52% |
| 2026-05-27 | 11.7 | 11.99 | 11.7 | 11.81 | 31,586 | +0.77% |
| 2026-05-26 | 12.1 | 12.19 | 11.715 | 11.72 | 211,376 | -4.01% |
| 2026-05-22 | 12.1 | 12.35 | 12.1 | 12.21 | 37,760 | -0.08% |
| 2026-05-21 | 12.18 | 12.31 | 12.1 | 12.22 | 40,850 | +0.00% |
| 2026-05-20 | 12.15 | 12.4 | 11.99 | 12.22 | 119,355 | +1.24% |
| 2026-05-19 | 11.94 | 12.33 | 11.9 | 12.07 | 152,161 | +1.34% |
| 2026-05-18 | 12.08 | 12.34 | 11.71 | 11.91 | 132,548 | +0.42% |
| 2026-05-15 | 11.25 | 12.09 | 11.02 | 11.86 | 212,999 | +5.42% |
| 2026-05-14 | 11.12 | 11.71 | 11.05 | 11.25 | 108,629 | +1.17% |
| 2026-05-13 | 11.15 | 11.39 | 11.06 | 11.12 | 23,792 | -0.27% |