Strive Natural Resources ... (FTWO)
NYSE: FTWO
· Real-Time Price · USD
37.06
0.52 (1.42%)
At close: Aug 22, 2025, 3:49 PM
37.48
1.13%
After-hours: Aug 22, 2025, 05:29 PM EDT
FTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 36.95 | 37.16 | 36.70 | 37.06 | 37.10 | 1.42% | 9,894 |
| Aug 21, 2025 | 36.28 | 36.61 | 36.28 | 36.54 | 36.54 | 0.38% | 7,300 |
| Aug 20, 2025 | 36.07 | 36.40 | 35.98 | 36.40 | 36.40 | 0.78% | 12,207 |
| Aug 19, 2025 | 36.75 | 36.75 | 36.09 | 36.12 | 36.12 | -1.53% | 14,832 |
| Aug 18, 2025 | 36.60 | 36.68 | 36.42 | 36.68 | 36.68 | 0.08% | 6,118 |
| Aug 15, 2025 | 36.50 | 36.73 | 36.40 | 36.65 | 36.65 | 0.25% | 41,100 |
| Aug 14, 2025 | 36.72 | 36.72 | 36.50 | 36.56 | 36.56 | -1.51% | 4,800 |
| Aug 13, 2025 | 37.25 | 37.30 | 36.69 | 37.12 | 37.12 | 0.00% | 7,900 |
| Aug 12, 2025 | 37.01 | 37.22 | 37.01 | 37.12 | 37.12 | 0.62% | 2,000 |
| Aug 11, 2025 | 37.02 | 37.02 | 36.83 | 36.89 | 36.89 | -0.57% | 7,417 |
| Aug 8, 2025 | 37.20 | 37.35 | 37.04 | 37.10 | 37.10 | 0.05% | 10,800 |
| Aug 7, 2025 | 37.20 | 37.20 | 36.90 | 37.08 | 37.08 | -0.03% | 6,744 |
| Aug 6, 2025 | 37.29 | 37.29 | 37.09 | 37.09 | 37.09 | -0.16% | 10,429 |
| Aug 5, 2025 | 37.30 | 37.30 | 36.91 | 37.15 | 37.15 | 0.13% | 45,712 |
| Aug 4, 2025 | 36.32 | 37.10 | 36.32 | 37.10 | 37.10 | 2.15% | 12,100 |
| Aug 1, 2025 | 36.30 | 36.40 | 36.03 | 36.32 | 36.32 | -1.60% | 8,100 |
| Jul 31, 2025 | 36.93 | 37.05 | 36.80 | 36.91 | 36.91 | -0.78% | 6,900 |
| Jul 30, 2025 | 36.90 | 37.60 | 36.76 | 37.20 | 37.20 | 0.81% | 3,008 |
| Jul 29, 2025 | 36.95 | 37.03 | 36.90 | 36.90 | 36.90 | 0.14% | 2,500 |
| Jul 28, 2025 | 37.01 | 37.01 | 36.65 | 36.85 | 36.85 | -0.41% | 4,036 |