Futura Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 36.000 | 36.950 | 35.050 | 35.925 | 35.925 | 314,504 |
| 2024-06-12 | 36.600 | 37.500 | 35.500 | 36.175 | 36.175 | 264,474 |
| 2024-06-11 | 36.800 | 37.200 | 36.000 | 36.400 | 36.400 | 340,102 |
| 2024-06-10 | 38.050 | 39.450 | 36.650 | 37.100 | 37.100 | 877,130 |
| 2024-06-07 | 38.350 | 39.500 | 38.250 | 38.350 | 38.350 | 114,425 |
| 2024-06-06 | 39.050 | 39.698 | 38.250 | 38.250 | 38.250 | 435,547 |
| 2024-06-05 | 37.950 | 40.816 | 36.050 | 39.250 | 39.250 | 1,800,479 |
| 2024-06-04 | 37.000 | 37.950 | 36.633 | 37.150 | 37.150 | 188,370 |
| 2024-06-03 | 37.250 | 37.950 | 36.708 | 37.350 | 37.350 | 179,199 |
| 2024-05-31 | 37.300 | 38.477 | 36.806 | 37.350 | 37.350 | 361,992 |
| 2024-05-30 | 37.800 | 38.155 | 37.150 | 37.475 | 37.475 | 120,480 |
| 2024-05-29 | 39.000 | 39.000 | 37.330 | 37.400 | 37.400 | 240,223 |
| 2024-05-28 | 38.800 | 40.000 | 37.950 | 38.075 | 38.075 | 247,896 |
| 2024-05-24 | 38.650 | 39.950 | 38.600 | 38.800 | 38.800 | 89,276 |
| 2024-05-23 | 39.000 | 40.250 | 38.400 | 38.400 | 38.400 | 229,987 |
| 2024-05-22 | 38.700 | 39.750 | 38.550 | 39.250 | 39.250 | 52,121 |
| 2024-05-21 | 39.050 | 40.350 | 38.550 | 38.625 | 38.625 | 189,497 |
| 2024-05-20 | 39.500 | 40.150 | 38.547 | 39.200 | 39.200 | 312,523 |
| 2024-05-17 | 39.050 | 40.350 | 38.800 | 39.700 | 39.700 | 315,724 |
| 2024-05-16 | 40.200 | 40.200 | 38.777 | 38.900 | 38.900 | 206,865 |
| 2024-05-15 | 40.300 | 40.350 | 39.722 | 39.850 | 39.850 | 246,839 |
| 2024-05-14 | 39.400 | 40.050 | 38.750 | 40.000 | 40.000 | 476,215 |
| 2024-05-13 | 39.600 | 40.350 | 38.800 | 39.700 | 39.700 | 364,268 |
| 2024-05-10 | 41.300 | 41.300 | 39.344 | 39.700 | 39.700 | 378,350 |
| 2024-05-09 | 40.050 | 41.300 | 39.500 | 41.300 | 41.300 | 186,912 |
| 2024-05-08 | 40.400 | 41.800 | 39.100 | 40.700 | 40.700 | 612,822 |
| 2024-05-07 | 37.800 | 40.600 | 36.600 | 40.600 | 40.600 | 784,038 |
| 2024-05-03 | 35.000 | 37.800 | 34.160 | 36.800 | 36.800 | 753,383 |
| 2024-05-02 | 33.000 | 34.600 | 32.700 | 34.000 | 34.000 | 581,736 |
| 2024-05-01 | 33.500 | 33.900 | 32.680 | 32.900 | 32.900 | 188,398 |
| 2024-04-30 | 34.250 | 36.000 | 32.950 | 32.950 | 32.950 | 584,830 |
| 2024-04-29 | 35.400 | 37.000 | 33.150 | 34.850 | 34.850 | 408,913 |
| 2024-04-26 | 35.450 | 36.200 | 35.200 | 35.450 | 35.450 | 246,675 |
| 2024-04-25 | 35.800 | 36.500 | 35.000 | 35.400 | 35.400 | 241,540 |
| 2024-04-24 | 36.500 | 36.500 | 35.751 | 35.800 | 35.800 | 253,853 |
| 2024-04-23 | 36.450 | 36.500 | 35.505 | 35.550 | 35.550 | 350,597 |
| 2024-04-22 | 35.350 | 36.450 | 35.000 | 35.600 | 35.600 | 204,772 |
| 2024-04-19 | 36.500 | 36.500 | 34.050 | 35.650 | 35.650 | 425,707 |
| 2024-04-18 | 35.800 | 36.450 | 35.300 | 35.500 | 35.500 | 218,444 |
| 2024-04-17 | 35.600 | 36.500 | 35.500 | 36.500 | 36.500 | 247,788 |
| 2024-04-16 | 35.600 | 36.350 | 35.600 | 35.600 | 35.600 | 436,515 |
| 2024-04-15 | 35.050 | 37.000 | 35.050 | 36.200 | 36.200 | 494,950 |
| 2024-04-12 | 36.200 | 37.000 | 33.209 | 36.200 | 36.200 | 2,980,830 |
| 2024-04-11 | 37.000 | 38.000 | 36.000 | 36.000 | 36.000 | 763,118 |
| 2024-04-10 | 43.000 | 43.800 | 35.610 | 37.000 | 37.000 | 3,697,545 |
| 2024-04-09 | 40.000 | 43.000 | 40.000 | 42.800 | 42.800 | 1,207,786 |
| 2024-04-08 | 38.950 | 40.500 | 38.250 | 40.200 | 40.200 | 766,251 |
| 2024-04-05 | 38.150 | 39.150 | 38.050 | 39.000 | 39.000 | 423,076 |
| 2024-04-04 | 39.950 | 40.500 | 38.500 | 39.100 | 39.100 | 726,130 |
| 2024-04-03 | 39.500 | 40.450 | 38.500 | 40.025 | 40.025 | 298,074 |
| 2024-04-02 | 39.000 | 40.000 | 38.050 | 40.000 | 40.000 | 524,517 |
| 2024-03-28 | 39.600 | 40.500 | 38.700 | 40.500 | 40.500 | 359,491 |
| 2024-03-27 | 38.000 | 39.000 | 37.000 | 38.800 | 38.800 | 300,237 |
| 2024-03-26 | 38.000 | 38.850 | 37.200 | 38.000 | 38.000 | 205,390 |
| 2024-03-25 | 38.700 | 39.600 | 37.500 | 38.250 | 38.250 | 198,428 |
| 2024-03-22 | 38.100 | 38.900 | 37.239 | 37.800 | 37.800 | 317,967 |
| 2024-03-21 | 38.900 | 39.135 | 37.600 | 39.000 | 39.000 | 376,606 |
| 2024-03-20 | 38.000 | 39.700 | 37.300 | 38.700 | 38.700 | 638,815 |
| 2024-03-19 | 39.100 | 40.600 | 39.100 | 39.800 | 39.800 | 136,906 |
| 2024-03-18 | 40.000 | 40.900 | 39.000 | 40.000 | 40.000 | 297,713 |
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.