(NY: FTWO )

32.09 +0.33 (+1.05%)

Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	31.95	32.10	31.89	32.09	3,687	+0.33(+1.05%)
Oct 03, 2024	31.76	31.90	31.60	31.76	8,948	+0.12(+0.37%)
Oct 02, 2024	31.70	31.87	31.57	31.64	3,285	+0.15(+0.46%)
Oct 01, 2024	31.30	31.56	31.25	31.50	6,710	+0.36(+1.15%)
Sep 30, 2024	31.13	31.14	30.88	31.14	5,488	+0.00(+0.01%)
Sep 27, 2024	31.18	31.21	31.05	31.13	2,096	+0.08(+0.27%)
Sep 26, 2024	31.18	31.28	31.02	31.05	4,687	-0.02(-0.07%)
Sep 25, 2024	31.13	31.14	31.02	31.07	2,469	+0.00(+0.01%)
Sep 24, 2024	31.06	31.13	30.99	31.07	2,916	+0.14(+0.45%)
Sep 23, 2024	30.91	31.13	30.76	30.93	7,164	+0.50(+1.63%)
Sep 20, 2024	30.17	30.43	30.02	30.43	3,263	+0.88(+2.98%)
Sep 19, 2024	29.48	29.63	29.34	29.55	9,133	+0.62(+2.13%)
Sep 18, 2024	29.11	29.43	28.93	28.93	6,116	-0.01(-0.03%)
Sep 17, 2024	28.89	29.15	28.89	28.94	7,520	-0.01(-0.02%)
Sep 16, 2024	28.89	28.95	28.68	28.95	7,713	+0.13(+0.46%)
Sep 13, 2024	28.65	28.89	28.61	28.82	4,185	+0.36(+1.25%)
Sep 12, 2024	28.25	28.51	28.12	28.46	30,164	+0.50(+1.77%)
Sep 11, 2024	27.71	28.03	27.59	27.97	35,461	+0.19(+0.70%)
Sep 10, 2024	27.94	27.94	27.64	27.77	2,324	-0.02(-0.09%)
Sep 09, 2024	27.76	27.99	27.76	27.80	5,732	+0.27(+0.98%)
Sep 06, 2024	27.96	28.02	27.45	27.53	2,606	-0.40(-1.45%)
Sep 05, 2024	28.34	28.34	27.93	27.93	1,224	-0.21(-0.76%)
Sep 04, 2024	28.31	28.40	28.15	28.15	3,811	+0.02(+0.07%)
Sep 03, 2024	29.01	29.01	28.12	28.13	7,263	-1.09(-3.72%)
Aug 30, 2024	29.20	29.21	29.05	29.21	3,062	+0.14(+0.48%)
Aug 29, 2024	28.99	29.27	28.94	29.07	3,570	+0.25(+0.86%)
Aug 28, 2024	28.99	28.99	28.77	28.82	2,987	-0.29(-0.99%)
Aug 27, 2024	29.07	29.11	29.03	29.11	1,139	+0.03(+0.10%)
Aug 26, 2024	29.29	29.38	29.08	29.08	4,244	+0.08(+0.27%)
Aug 23, 2024	29.03	29.12	28.84	29.00	17,647	+0.37(+1.29%)
Aug 22, 2024	28.73	28.76	28.62	28.64	16,782	-0.14(-0.48%)
Aug 21, 2024	28.86	28.86	28.63	28.77	10,232	+0.20(+0.70%)
Aug 20, 2024	28.84	28.84	28.50	28.58	18,031	-0.18(-0.62%)
Aug 19, 2024	28.60	28.77	28.57	28.75	5,089	+0.21(+0.73%)
Aug 16, 2024	28.38	28.55	28.32	28.55	10,203	+0.14(+0.49%)
Aug 15, 2024	28.28	28.54	28.28	28.41	10,478	+0.51(+1.82%)
Aug 14, 2024	27.88	28.01	27.81	27.90	72,219	-0.09(-0.32%)
Aug 13, 2024	27.82	27.99	27.72	27.99	29,135	+0.27(+0.97%)
Aug 12, 2024	27.83	27.83	27.69	27.72	13,778	+0.13(+0.47%)
Aug 09, 2024	27.52	27.63	27.35	27.59	16,437	+0.11(+0.40%)
Aug 08, 2024	27.11	27.52	27.05	27.48	13,242	+0.54(+2.00%)
Aug 07, 2024	27.49	27.50	26.85	26.94	3,409	-0.14(-0.52%)
Aug 06, 2024	27.07	27.21	26.91	27.08	5,442	+0.32(+1.19%)
Aug 05, 2024	26.10	26.83	26.10	26.76	7,920	-0.40(-1.47%)
Aug 02, 2024	27.66	27.68	27.02	27.16	11,537	-0.90(-3.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.