Presidio Production Company Class A Common Stock (FTW)

Last Price10.01

Change-0.01 (-0.10%)

NYSE · Last Trade: Nov 4th, 7:09 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Presidio Production Company Class A Common Stock (FTW)

Date Range:

2026-08-05 - 2026-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2026	10.03	10.13	9.90	10.01	93,597	10.01
11/03/2026	10.06	10.18	10.00	10.02	86,407	10.02
11/02/2026	10.21	10.27	10.03	10.06	117,822	10.06
10/30/2026	10.24	10.26	10.05	10.20	44,212	10.20
10/29/2026	10.17	10.33	10.12	10.29	33,164	10.29
10/28/2026	10.20	10.34	10.11	10.28	29,235	10.28
10/27/2026	10.21	10.31	10.15	10.19	23,027	10.19
10/26/2026	10.30	10.55	10.18	10.32	48,612	10.32
10/23/2026	10.19	10.29	10.11	10.22	53,775	10.22
10/22/2026	10.17	10.20	10.08	10.16	26,184	10.16
10/21/2026	10.10	10.19	10.09	10.13	29,515	10.13
10/20/2026	10.00	10.16	9.98	10.08	82,815	10.08
10/19/2026	9.92	10.05	9.92	10.03	60,086	10.03
10/16/2026	9.95	10.10	9.88	9.90	63,369	9.90
10/15/2026	9.85	10.18	9.85	10.03	63,261	10.03
10/14/2026	9.86	9.97	9.82	9.89	41,560	9.89
10/13/2026	9.98	10.11	9.85	9.92	33,003	9.92
10/12/2026	9.88	10.09	9.86	10.04	129,426	10.04
10/09/2026	9.54	9.96	9.46	9.83	131,246	9.83
10/08/2026	9.58	9.64	9.47	9.52	189,120	9.52
10/07/2026	9.69	9.71	9.47	9.52	219,289	9.52
10/06/2026	9.66	9.82	9.56	9.74	287,136	9.74
10/05/2026	9.79	9.86	9.68	9.71	134,509	9.71
10/02/2026	9.88	10.00	9.76	9.84	163,932	9.84
10/01/2026	10.00	10.09	9.89	9.96	59,855	9.96
9/30/2026	10.22	10.25	9.96	9.96	92,508	9.96
9/29/2026	10.15	10.34	10.12	10.19	36,032	10.19
9/28/2026	10.17	10.25	10.15	10.15	68,986	10.15
9/25/2026	10.26	10.26	10.15	10.20	52,229	10.20
9/24/2026	10.19	10.38	10.17	10.26	30,956	10.26
9/23/2026	10.34	10.34	10.11	10.14	16,095	10.14
9/22/2026	10.13	10.34	10.12	10.29	27,210	10.29
9/21/2026	10.15	10.23	10.00	10.22	81,581	10.22
9/18/2026	10.28	10.30	10.03	10.10	85,015	10.10
9/17/2026	10.08	10.34	10.08	10.25	38,573	10.25
9/16/2026	10.16	10.22	9.97	10.02	60,743	10.02
9/15/2026	10.59	10.66	10.12	10.21	92,618	10.21
9/14/2026	10.51	10.63	10.49	10.53	150,821	10.53
9/11/2026	10.58	10.62	10.38	10.45	34,720	10.45
9/10/2026	10.63	10.72	10.45	10.56	62,178	10.56
9/09/2026	10.67	10.75	10.50	10.60	116,574	10.60
9/08/2026	10.42	10.79	10.42	10.63	89,677	10.63
9/04/2026	10.81	10.81	10.40	10.42	87,357	10.42
9/03/2026	10.90	10.95	10.77	10.86	57,923	10.86
9/02/2026	10.78	11.04	10.76	10.90	173,283	10.90
9/01/2026	10.91	11.03	10.79	10.79	132,442	10.79
8/31/2026	11.03	11.18	10.88	10.88	77,592	10.88
8/28/2026	11.40	11.40	11.22	11.28	116,247	10.94
8/27/2026	11.25	11.43	11.17	11.36	66,220	11.02
8/26/2026	11.30	11.47	11.29	11.37	75,838	11.03
8/25/2026	11.33	11.41	11.25	11.30	66,063	10.96
8/24/2026	11.75	11.75	11.40	11.40	92,359	11.06
8/21/2026	11.46	11.74	11.40	11.69	69,711	11.34
8/20/2026	11.58	11.74	11.39	11.43	60,553	11.09
8/19/2026	11.32	11.75	11.28	11.52	246,463	11.17
8/18/2026	11.30	11.36	11.18	11.29	98,159	10.95
8/17/2026	11.25	11.32	11.07	11.31	152,184	10.97
8/14/2026	11.25	11.34	11.08	11.22	121,784	10.88
8/13/2026	11.39	11.40	11.16	11.21	143,378	10.87
8/12/2026	11.39	11.46	11.31	11.39	51,177	11.05
8/11/2026	11.45	11.46	11.35	11.39	70,172	11.05
8/10/2026	11.36	11.91	11.26	11.39	80,606	11.05
8/07/2026	11.44	11.47	11.36	11.39	38,270	11.05
8/06/2026	11.45	11.53	11.31	11.44	61,363	11.10
8/05/2026	11.59	11.59	11.34	11.39	89,045	11.05