MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTW — Presidio Production Company
NYSEPresidio Production Company
$9.84
-0.12(-1.20%)
- O
- 9.88
- H
- 10.00
- L
- 9.76
- V
- 163.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.84
Period Return-5.84%
Period High$17.20
Period Low$9.50
Avg Daily Volume88.7K
Total Trading Days234
FTW — Historical OHLCV Price & Volume Table
Oct 28, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.88 | $10.00 | $9.76 | $9.84 | $-0.12 | -1.20% | 163,925 | $9.86 | $9.76 $10.00 |
| Oct 1, 2026 | $10.00 | $10.09 | $9.89 | $9.96 | +$0.00 | +0.00% | 59,853 | $9.96 | $9.89 $10.09 |
| Sep 30, 2026 | $10.22 | $10.25 | $9.96 | $9.96 | $-0.23 | -2.26% | 92,509 | $10.09 | $9.96 $10.25 |
| Sep 29, 2026 | $10.15 | $10.34 | $10.12 | $10.19 | +$0.04 | +0.39% | 36,032 | $10.21 | $10.12 $10.34 |
| Sep 28, 2026 | $10.17 | $10.25 | $10.15 | $10.15 | $-0.05 | -0.49% | 68,986 | $10.20 | $10.15 $10.25 |
| Sep 25, 2026 | $10.26 | $10.26 | $10.15 | $10.20 | $-0.06 | -0.58% | 52,229 | $10.17 | $10.15 $10.26 |
| Sep 24, 2026 | $10.19 | $10.39 | $10.17 | $10.26 | +$0.12 | +1.18% | 30,956 | $10.28 | $10.17 $10.39 |
| Sep 23, 2026 | $10.34 | $10.34 | $10.11 | $10.14 | $-0.15 | -1.46% | 16,096 | $10.15 | $10.11 $10.34 |
| Sep 22, 2026 | $10.13 | $10.34 | $10.12 | $10.29 | +$0.07 | +0.68% | 27,210 | $10.23 | $10.12 $10.34 |
| Sep 21, 2026 | $10.15 | $10.23 | $10.00 | $10.22 | +$0.12 | +1.19% | 81,582 | $10.15 | $10.00 $10.23 |
| Sep 18, 2026 | $10.28 | $10.30 | $10.03 | $10.10 | $-0.15 | -1.46% | 85,015 | $10.15 | $10.03 $10.30 |
| Sep 17, 2026 | $10.08 | $10.34 | $10.08 | $10.25 | +$0.23 | +2.30% | 38,574 | $10.23 | $10.08 $10.34 |
| Sep 16, 2026 | $10.16 | $10.22 | $9.97 | $10.02 | $-0.19 | -1.86% | 60,743 | $10.07 | $9.97 $10.22 |
| Sep 15, 2026 | $10.59 | $10.66 | $10.12 | $10.21 | $-0.32 | -3.04% | 92,576 | $10.35 | $10.12 $10.66 |
| Sep 14, 2026 | $10.51 | $10.63 | $10.49 | $10.53 | +$0.08 | +0.77% | 150,815 | $10.56 | $10.49 $10.63 |
| Sep 11, 2026 | $10.58 | $10.62 | $10.38 | $10.45 | $-0.11 | -1.04% | 34,720 | $10.50 | $10.38 $10.62 |
| Sep 10, 2026 | $10.63 | $10.73 | $10.45 | $10.56 | $-0.04 | -0.38% | 66,178 | $10.59 | $10.45 $10.73 |
| Sep 9, 2026 | $10.67 | $10.75 | $10.50 | $10.60 | $-0.03 | -0.28% | 116,575 | $10.62 | $10.50 $10.75 |
| Sep 8, 2026 | $10.42 | $10.80 | $10.42 | $10.63 | +$0.21 | +2.02% | 89,678 | $10.63 | $10.42 $10.80 |
| Sep 4, 2026 | $10.81 | $10.81 | $10.40 | $10.42 | $-0.44 | -4.05% | 87,357 | $10.48 | $10.40 $10.81 |
| Sep 3, 2026 | $10.90 | $10.95 | $10.77 | $10.86 | $-0.04 | -0.37% | 57,924 | $10.85 | $10.77 $10.95 |
| Sep 2, 2026 | $10.78 | $11.04 | $10.76 | $10.90 | +$0.11 | +1.02% | 173,223 | $10.91 | $10.76 $11.04 |
| Sep 1, 2026 | $10.91 | $11.03 | $10.79 | $10.79 | $-0.09 | -0.83% | 132,443 | $10.86 | $10.79 $11.03 |
| Aug 31, 2026 | $11.03 | $11.18 | $10.88 | $10.88 | $-0.40 | -3.55% | 77,593 | $10.96 | $10.88 $11.18 |
| Aug 28, 2026 | $11.40 | $11.40 | $11.22 | $11.28 | $-0.08 | -0.70% | 116,246 | $11.30 | $11.22 $11.40 |
| Aug 27, 2026 | $11.25 | $11.43 | $11.17 | $11.36 | $-0.01 | -0.09% | 66,221 | $11.30 | $11.17 $11.43 |
| Aug 26, 2026 | $11.30 | $11.47 | $11.29 | $11.37 | +$0.07 | +0.62% | 75,838 | $11.39 | $11.29 $11.47 |
| Aug 25, 2026 | $11.33 | $11.42 | $11.25 | $11.30 | $-0.10 | -0.88% | 66,063 | $11.32 | $11.25 $11.42 |
| Aug 24, 2026 | $11.75 | $11.75 | $11.40 | $11.40 | $-0.29 | -2.48% | 92,360 | $11.50 | $11.40 $11.75 |
| Aug 21, 2026 | $11.46 | $11.74 | $11.40 | $11.69 | +$0.26 | +2.27% | 69,711 | $11.53 | $11.40 $11.74 |