Presidio Production Company Class A FTW
NYSE · United States · Energy Minerals
$9.96-0.23 (-2.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9.96 | -2.26% | $10.22 | $10.25 | $9.96 | 92.50K |
| 2026-09-29 | $10.19 | +0.39% | $10.15 | $10.34 | $10.12 | 36.00K |
| 2026-09-28 | $10.15 | -0.49% | $10.17 | $10.25 | $10.15 | 69.00K |
| 2026-09-25 | $10.20 | -0.58% | $10.26 | $10.26 | $10.15 | 52.20K |
| 2026-09-24 | $10.26 | +1.18% | $10.19 | $10.39 | $10.17 | 31.00K |
| 2026-09-23 | $10.14 | -1.46% | $10.34 | $10.34 | $10.10 | 16.10K |
| 2026-09-22 | $10.29 | +0.68% | $10.13 | $10.34 | $10.12 | 27.20K |
| 2026-09-21 | $10.22 | +1.19% | $10.15 | $10.23 | $10.00 | 81.60K |
| 2026-09-18 | $10.10 | -1.46% | $10.28 | $10.30 | $10.03 | 85.00K |
| 2026-09-17 | $10.25 | +2.30% | $10.08 | $10.34 | $10.08 | 38.50K |
| 2026-09-16 | $10.02 | -1.86% | $10.16 | $10.22 | $9.97 | 60.70K |
| 2026-09-15 | $10.21 | -3.04% | $10.59 | $10.66 | $10.12 | 92.60K |
| 2026-09-14 | $10.53 | +0.77% | $10.51 | $10.63 | $10.49 | 150.80K |
| 2026-09-11 | $10.45 | -1.04% | $10.58 | $10.62 | $10.38 | 34.70K |
| 2026-09-10 | $10.56 | -0.38% | $10.63 | $10.73 | $10.45 | 62.20K |
| 2026-09-09 | $10.60 | -0.28% | $10.67 | $10.75 | $10.50 | 116.60K |
| 2026-09-08 | $10.63 | +2.02% | $10.42 | $10.80 | $10.42 | 89.70K |
| 2026-09-04 | $10.42 | -4.05% | $10.81 | $10.81 | $10.40 | 87.40K |
| 2026-09-03 | $10.86 | -0.37% | $10.90 | $10.95 | $10.77 | 57.90K |
| 2026-09-02 | $10.90 | +1.02% | $10.78 | $11.03 | $10.76 | 173.30K |
| 2026-09-01 | $10.79 | -0.83% | $10.91 | $11.03 | $10.78 | 132.40K |
| 2026-08-31 | $10.88 | -3.55% | $11.03 | $11.18 | $10.88 | 77.60K |
| 2026-08-28 | $11.28 | -0.70% | $11.40 | $11.40 | $11.22 | 116.20K |
| 2026-08-27 | $11.36 | -0.09% | $11.25 | $11.43 | $11.17 | 66.20K |
| 2026-08-26 | $11.37 | +0.62% | $11.30 | $11.47 | $11.29 | 75.80K |
| 2026-08-25 | $11.30 | -0.88% | $11.33 | $11.41 | $11.25 | 66.10K |
| 2026-08-24 | $11.40 | -2.48% | $11.75 | $11.75 | $11.40 | 92.40K |
| 2026-08-21 | $11.69 | +2.27% | $11.46 | $11.74 | $11.40 | 69.70K |
| 2026-08-20 | $11.43 | -0.78% | $11.58 | $11.74 | $11.39 | 60.60K |
| 2026-08-19 | $11.52 | +2.04% | $11.32 | $11.75 | $11.28 | 246.50K |
| 2026-08-18 | $11.29 | -0.18% | $11.30 | $11.35 | $11.18 | 98.20K |
| 2026-08-17 | $11.31 | +0.80% | $11.25 | $11.32 | $11.07 | 152.20K |
| 2026-08-14 | $11.22 | +0.09% | $11.25 | $11.34 | $11.08 | 121.80K |
| 2026-08-13 | $11.21 | -1.58% | $11.39 | $11.40 | $11.16 | 143.40K |
| 2026-08-12 | $11.39 | 0.00% | $11.39 | $11.46 | $11.31 | 51.20K |
| 2026-08-11 | $11.39 | 0.00% | $11.45 | $11.46 | $11.35 | 70.20K |
| 2026-08-10 | $11.39 | 0.00% | $11.36 | $11.91 | $11.26 | 81.10K |
| 2026-08-07 | $11.39 | -0.44% | $11.44 | $11.47 | $11.36 | 38.30K |
| 2026-08-06 | $11.44 | +0.44% | $11.45 | $11.53 | $11.31 | 61.40K |
| 2026-08-05 | $11.39 | -0.78% | $11.59 | $11.59 | $11.34 | 89.00K |
| 2026-08-04 | $11.48 | +0.35% | $11.38 | $11.53 | $11.37 | 65.20K |
| 2026-08-03 | $11.44 | +0.44% | $11.50 | $11.52 | $11.32 | 54.90K |
| 2026-07-31 | $11.39 | +0.35% | $11.36 | $11.52 | $11.16 | 92.90K |
| 2026-07-30 | $11.35 | -1.39% | $11.45 | $11.45 | $11.12 | 151.10K |
| 2026-07-29 | $11.51 | +1.41% | $11.36 | $11.70 | $11.32 | 189.90K |
| 2026-07-28 | $11.35 | -2.24% | $11.52 | $11.66 | $11.34 | 179.90K |
| 2026-07-27 | $11.61 | -2.85% | $11.83 | $11.94 | $11.54 | 137.30K |
| 2026-07-24 | $11.95 | -0.25% | $11.91 | $12.06 | $11.86 | 109.20K |
| 2026-07-23 | $11.98 | -0.33% | $12.07 | $12.16 | $11.91 | 50.90K |
| 2026-07-22 | $12.02 | -0.08% | $12.25 | $12.25 | $11.97 | 72.10K |
| 2026-07-21 | $12.03 | -0.41% | $12.10 | $12.25 | $12.01 | 213.60K |
| 2026-07-20 | $12.08 | -0.82% | $12.19 | $12.25 | $12.02 | 54.20K |
| 2026-07-17 | $12.18 | +0.33% | $12.20 | $12.28 | $12.04 | 56.40K |
| 2026-07-16 | $12.14 | -0.16% | $12.18 | $12.31 | $12.14 | 44.10K |
| 2026-07-15 | $12.16 | -0.08% | $12.25 | $12.45 | $12.13 | 76.00K |
| 2026-07-14 | $12.17 | +0.66% | $12.10 | $12.25 | $12.09 | 40.80K |
| 2026-07-13 | $12.09 | +0.50% | $12.07 | $12.18 | $12.02 | 33.40K |
| 2026-07-10 | $12.03 | -0.91% | $12.13 | $12.20 | $12.00 | 32.30K |
| 2026-07-09 | $12.14 | +0.91% | $11.99 | $12.20 | $11.99 | 27.50K |
| 2026-07-08 | $12.03 | 0.00% | $12.18 | $12.20 | $12.01 | 47.60K |
| 2026-07-07 | $12.03 | -0.08% | $12.08 | $12.26 | $11.95 | 47.90K |
| 2026-07-06 | $12.04 | +0.58% | $12.10 | $12.10 | $11.74 | 105.00K |
| 2026-07-02 | $11.97 | -0.75% | $12.01 | $12.18 | $11.81 | 62.50K |
| 2026-07-01 | $12.06 | -0.82% | $12.17 | $12.26 | $12.06 | 22.60K |
| 2026-06-30 | $12.16 | +1.25% | $12.11 | $12.41 | $12.01 | 39.90K |
| 2026-06-29 | $12.01 | -0.83% | $11.98 | $12.23 | $11.98 | 61.60K |
| 2026-06-26 | $12.11 | -0.16% | $11.90 | $12.22 | $11.90 | 61.40K |
| 2026-06-25 | $12.13 | +0.33% | $12.07 | $12.25 | $11.98 | 54.30K |
| 2026-06-24 | $12.09 | 0.00% | $12.37 | $12.37 | $12.08 | 28.90K |
| 2026-06-23 | $12.09 | -1.14% | $12.26 | $12.26 | $11.95 | 48.60K |
| 2026-06-22 | $12.23 | -2.70% | $12.70 | $12.99 | $12.23 | 191.60K |
| 2026-06-18 | $12.57 | +1.45% | $12.27 | $12.57 | $12.27 | 880.00K |
| 2026-06-17 | $12.39 | +0.65% | $12.36 | $12.49 | $12.29 | 81.40K |
| 2026-06-16 | $12.31 | +0.41% | $12.32 | $12.36 | $12.20 | 45.90K |
| 2026-06-15 | $12.26 | -1.05% | $12.39 | $12.46 | $12.24 | 71.10K |
| 2026-06-12 | $12.39 | 0.00% | $12.36 | $12.50 | $12.31 | 45.90K |
| 2026-06-11 | $12.39 | -0.32% | $12.45 | $12.50 | $12.30 | 72.80K |
| 2026-06-10 | $12.43 | +0.24% | $12.37 | $12.56 | $12.14 | 63.60K |
| 2026-06-09 | $12.40 | -0.64% | $12.44 | $12.60 | $12.20 | 62.50K |
| 2026-06-08 | $12.48 | +0.73% | $12.56 | $12.67 | $12.34 | 89.00K |
| 2026-06-05 | $12.39 | -1.82% | $12.50 | $12.66 | $12.25 | 335.30K |
| 2026-06-04 | $12.62 | +1.20% | $12.39 | $12.69 | $12.39 | 88.80K |
| 2026-06-03 | $12.47 | +1.88% | $12.44 | $12.50 | $12.29 | 114.80K |
| 2026-06-02 | $12.24 | +0.74% | $12.24 | $12.32 | $12.13 | 94.40K |
| 2026-06-01 | $12.15 | +1.42% | $12.17 | $12.26 | $11.85 | 138.60K |
| 2026-05-29 | $11.98 | -0.08% | $12.03 | $12.14 | $11.97 | 307.10K |
| 2026-05-28 | $11.99 | +1.52% | $12.09 | $12.11 | $11.82 | 127.90K |
| 2026-05-27 | $11.81 | +0.77% | $11.70 | $11.99 | $11.70 | 31.60K |
| 2026-05-26 | $11.72 | -4.01% | $12.10 | $12.19 | $11.72 | 211.40K |
| 2026-05-22 | $12.21 | -0.08% | $12.10 | $12.35 | $12.10 | 37.80K |