Futura Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 37.550 | 38.900 | 37.400 | 38.900 | 38.900 | 262,544 |
| 2024-09-05 | 37.450 | 38.650 | 37.200 | 37.500 | 37.500 | 313,139 |
| 2024-09-04 | 37.600 | 37.972 | 36.850 | 37.300 | 37.300 | 648,035 |
| 2024-09-03 | 40.250 | 40.250 | 37.600 | 37.900 | 37.900 | 1,009,521 |
| 2024-09-02 | 35.150 | 40.900 | 34.500 | 39.675 | 39.675 | 4,250,409 |
| 2024-08-30 | 33.800 | 35.150 | 33.500 | 33.500 | 33.500 | 33,851 |
| 2024-08-29 | 34.950 | 34.950 | 33.750 | 34.350 | 34.350 | 127,688 |
| 2024-08-28 | 33.400 | 34.150 | 33.400 | 33.875 | 33.875 | 151,443 |
| 2024-08-27 | 33.500 | 34.150 | 33.060 | 33.675 | 33.675 | 198,543 |
| 2024-08-23 | 34.500 | 35.750 | 31.900 | 32.600 | 32.600 | 640,539 |
| 2024-08-22 | 34.250 | 35.400 | 34.250 | 34.800 | 34.800 | 85,070 |
| 2024-08-21 | 34.950 | 35.240 | 34.365 | 34.700 | 34.700 | 48,204 |
| 2024-08-20 | 35.350 | 35.350 | 34.150 | 34.650 | 34.650 | 212,975 |
| 2024-08-19 | 33.100 | 35.350 | 33.100 | 34.000 | 34.000 | 239,279 |
| 2024-08-16 | 33.850 | 35.400 | 33.200 | 33.350 | 33.350 | 168,672 |
| 2024-08-15 | 33.850 | 35.350 | 33.450 | 34.100 | 34.100 | 43,445 |
| 2024-08-14 | 34.650 | 35.350 | 33.650 | 33.950 | 33.950 | 155,070 |
| 2024-08-13 | 34.950 | 34.950 | 33.806 | 34.325 | 34.325 | 56,603 |
| 2024-08-12 | 33.750 | 35.350 | 33.700 | 34.500 | 34.500 | 65,727 |
| 2024-08-09 | 33.700 | 34.500 | 33.550 | 33.550 | 33.550 | 61,781 |
| 2024-08-08 | 35.400 | 35.400 | 33.400 | 34.000 | 34.000 | 64,728 |
| 2024-08-07 | 34.950 | 34.950 | 34.000 | 34.500 | 34.500 | 81,279 |
| 2024-08-06 | 35.050 | 35.350 | 33.127 | 34.500 | 34.500 | 318,967 |
| 2024-08-05 | 34.500 | 35.000 | 33.000 | 33.425 | 33.425 | 663,658 |
| 2024-08-02 | 35.200 | 36.550 | 34.758 | 35.025 | 35.025 | 258,797 |
| 2024-08-01 | 35.900 | 37.900 | 35.550 | 36.000 | 36.000 | 699,569 |
| 2024-07-31 | 34.500 | 35.000 | 33.694 | 34.200 | 34.200 | 81,116 |
| 2024-07-30 | 34.150 | 34.900 | 33.050 | 34.575 | 34.575 | 153,724 |
| 2024-07-29 | 34.750 | 34.750 | 33.230 | 34.350 | 34.350 | 160,697 |
| 2024-07-26 | 35.000 | 35.950 | 33.500 | 33.825 | 33.825 | 494,358 |
| 2024-07-25 | 34.500 | 34.800 | 33.471 | 33.600 | 33.600 | 288,280 |
| 2024-07-24 | 34.300 | 34.900 | 33.744 | 34.050 | 34.050 | 419,642 |
| 2024-07-23 | 33.850 | 35.950 | 33.200 | 34.300 | 34.300 | 548,181 |
| 2024-07-22 | 34.100 | 35.950 | 33.800 | 34.500 | 34.500 | 465,773 |
| 2024-07-19 | 34.250 | 34.950 | 33.550 | 34.650 | 34.650 | 261,933 |
| 2024-07-18 | 34.850 | 36.000 | 34.250 | 34.700 | 34.700 | 341,574 |
| 2024-07-17 | 36.050 | 36.259 | 33.553 | 35.275 | 35.275 | 479,683 |
| 2024-07-16 | 35.800 | 37.450 | 35.800 | 36.000 | 36.000 | 97,520 |
| 2024-07-15 | 36.400 | 37.950 | 35.328 | 36.000 | 36.000 | 224,697 |
| 2024-07-12 | 36.750 | 37.950 | 36.350 | 36.700 | 36.700 | 376,955 |
| 2024-07-11 | 36.950 | 37.950 | 36.450 | 37.025 | 37.025 | 128,839 |
| 2024-07-10 | 36.850 | 37.950 | 36.680 | 37.250 | 37.250 | 256,448 |
| 2024-07-09 | 37.150 | 38.000 | 36.050 | 36.900 | 36.900 | 167,798 |
| 2024-07-08 | 36.050 | 37.818 | 36.050 | 36.700 | 36.700 | 101,861 |
| 2024-07-05 | 36.760 | 37.000 | 36.300 | 36.675 | 36.675 | 34,583 |
| 2024-07-04 | 36.700 | 37.950 | 36.194 | 36.675 | 36.675 | 408,903 |
| 2024-07-03 | 36.700 | 38.000 | 36.050 | 36.675 | 36.675 | 158,983 |
| 2024-07-02 | 37.350 | 37.350 | 36.550 | 36.900 | 36.900 | 305,821 |
| 2024-07-01 | 36.650 | 37.950 | 36.650 | 37.525 | 37.525 | 90,383 |
| 2024-06-28 | 37.250 | 37.950 | 36.525 | 36.925 | 36.925 | 235,479 |
| 2024-06-27 | 36.250 | 38.223 | 36.113 | 37.550 | 37.550 | 486,812 |
| 2024-06-26 | 37.500 | 37.950 | 36.450 | 37.150 | 37.150 | 304,170 |
| 2024-06-25 | 37.500 | 37.950 | 36.800 | 37.825 | 37.825 | 178,546 |
| 2024-06-24 | 37.200 | 37.800 | 36.050 | 37.575 | 37.575 | 254,104 |
| 2024-06-21 | 35.800 | 36.900 | 35.641 | 36.650 | 36.650 | 174,220 |
| 2024-06-20 | 37.000 | 37.700 | 35.250 | 36.125 | 36.125 | 459,701 |
| 2024-06-19 | 35.400 | 36.880 | 35.200 | 36.550 | 36.550 | 475,711 |
| 2024-06-18 | 35.900 | 36.000 | 34.200 | 35.400 | 35.400 | 358,871 |
| 2024-06-17 | 34.700 | 35.875 | 34.700 | 35.875 | 35.875 | 246,462 |
| 2024-06-14 | 36.000 | 36.950 | 34.000 | 34.850 | 34.850 | 587,949 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.