Strive Natural Resources ... (FTWO)
NYSE: FTWO
· Real-Time Price · USD
36.64
-0.01 (-0.03%)
At close: Aug 18, 2025, 3:54 PM
36.63
-0.02%
After-hours: Aug 18, 2025, 05:41 PM EDT
FTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 36.80 | 37.00 | 36.74 | 37.00 | 37.00 | 0.30% | 7,112 |
| Jul 24, 2025 | 36.76 | 36.94 | 36.76 | 36.89 | 36.89 | 0.35% | 7,644 |
| Jul 23, 2025 | 36.76 | 36.83 | 36.65 | 36.76 | 36.76 | 1.27% | 9,200 |
| Jul 22, 2025 | 35.96 | 36.32 | 35.82 | 36.30 | 36.30 | 0.86% | 7,900 |
| Jul 21, 2025 | 36.30 | 36.40 | 35.98 | 35.99 | 35.99 | -0.25% | 7,600 |