Futura Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 40.000 | 40.300 | 39.300 | 40.300 | 40.300 | 227,767 |
| 2024-03-14 | 40.600 | 42.000 | 38.800 | 40.250 | 40.250 | 755,263 |
| 2024-03-13 | 41.900 | 42.000 | 40.300 | 40.300 | 40.300 | 174,791 |
| 2024-03-12 | 40.400 | 41.629 | 39.100 | 41.200 | 41.200 | 377,010 |
| 2024-03-11 | 40.100 | 40.400 | 39.000 | 40.400 | 40.400 | 135,381 |
| 2024-03-08 | 39.400 | 40.200 | 39.100 | 39.850 | 39.850 | 296,610 |
| 2024-03-07 | 40.600 | 42.100 | 37.490 | 40.200 | 40.200 | 1,301,807 |
| 2024-03-06 | 41.500 | 42.900 | 40.800 | 41.600 | 41.600 | 222,444 |
| 2024-03-05 | 42.900 | 42.900 | 41.500 | 42.100 | 42.100 | 98,334 |
| 2024-03-04 | 42.900 | 43.000 | 41.100 | 41.500 | 41.500 | 189,711 |
| 2024-03-01 | 42.500 | 42.900 | 41.100 | 41.800 | 41.800 | 509,383 |
| 2024-02-29 | 42.000 | 43.400 | 40.500 | 40.500 | 40.500 | 540,763 |
| 2024-02-28 | 44.800 | 45.000 | 41.900 | 42.850 | 42.850 | 479,542 |
| 2024-02-27 | 40.900 | 44.000 | 39.200 | 44.000 | 44.000 | 634,715 |
| 2024-02-26 | 40.000 | 40.900 | 39.100 | 40.200 | 40.200 | 212,470 |
| 2024-02-23 | 41.900 | 42.400 | 39.200 | 39.200 | 39.200 | 427,305 |
| 2024-02-22 | 42.200 | 43.000 | 40.288 | 41.250 | 41.250 | 905,579 |
| 2024-02-21 | 43.500 | 44.900 | 41.127 | 43.200 | 43.200 | 690,053 |
| 2024-02-20 | 46.000 | 46.322 | 43.100 | 44.100 | 44.100 | 856,317 |
| 2024-02-19 | 46.000 | 47.800 | 44.180 | 45.550 | 45.550 | 1,685,721 |
| 2024-02-16 | 44.000 | 46.000 | 43.000 | 45.300 | 45.300 | 925,848 |
| 2024-02-15 | 42.500 | 46.000 | 40.100 | 44.100 | 44.100 | 1,756,218 |
| 2024-02-14 | 40.300 | 44.000 | 38.700 | 42.850 | 42.850 | 1,822,196 |
| 2024-02-13 | 44.100 | 44.900 | 37.500 | 38.500 | 38.500 | 2,200,572 |
| 2024-02-12 | 45.900 | 47.400 | 43.500 | 44.000 | 44.000 | 2,245,019 |
| 2024-02-09 | 38.000 | 46.800 | 37.700 | 44.000 | 44.000 | 4,395,336 |
| 2024-02-08 | 38.000 | 39.900 | 36.000 | 39.500 | 39.500 | 1,466,725 |
| 2024-02-07 | 39.700 | 40.000 | 34.500 | 37.500 | 37.500 | 3,384,893 |
| 2024-02-06 | 29.900 | 40.000 | 29.700 | 38.800 | 38.800 | 7,855,491 |
| 2024-02-05 | 28.600 | 29.900 | 27.500 | 27.700 | 27.700 | 509,513 |
| 2024-02-02 | 30.000 | 30.000 | 28.736 | 29.000 | 29.000 | 68,742 |
| 2024-02-01 | 29.200 | 29.500 | 28.000 | 29.000 | 29.000 | 890,325 |
| 2024-01-31 | 29.400 | 30.100 | 28.937 | 29.500 | 29.500 | 300,025 |
| 2024-01-30 | 30.200 | 31.900 | 29.400 | 29.400 | 29.400 | 322,438 |
| 2024-01-29 | 31.000 | 31.400 | 30.150 | 30.200 | 30.200 | 139,469 |
| 2024-01-26 | 30.100 | 30.380 | 29.900 | 30.300 | 30.300 | 195,211 |
| 2024-01-25 | 30.300 | 30.500 | 29.400 | 30.300 | 30.300 | 77,736 |
| 2024-01-24 | 32.000 | 32.000 | 29.500 | 30.200 | 30.200 | 227,609 |
| 2024-01-23 | 30.000 | 31.196 | 29.701 | 31.000 | 31.000 | 271,118 |
| 2024-01-22 | 34.000 | 34.000 | 30.500 | 30.800 | 30.800 | 615,736 |
| 2024-01-19 | 33.400 | 33.400 | 32.100 | 32.600 | 32.600 | 95,156 |
| 2024-01-18 | 32.700 | 33.900 | 32.400 | 33.400 | 33.400 | 476,932 |
| 2024-01-17 | 33.200 | 34.000 | 32.100 | 33.200 | 33.200 | 357,315 |
| 2024-01-16 | 34.000 | 34.800 | 32.407 | 32.500 | 32.500 | 429,256 |
| 2024-01-15 | 34.900 | 34.900 | 32.100 | 32.500 | 32.500 | 292,455 |
| 2024-01-12 | 38.000 | 38.000 | 31.750 | 34.000 | 34.000 | 1,096,888 |
| 2024-01-11 | 41.000 | 41.340 | 36.000 | 37.000 | 37.000 | 1,512,411 |
| 2024-01-10 | 42.800 | 43.900 | 38.686 | 40.000 | 40.000 | 1,647,586 |
| 2024-01-09 | 40.000 | 46.384 | 38.100 | 42.900 | 42.900 | 4,414,391 |
| 2024-01-08 | 31.800 | 41.436 | 31.800 | 40.000 | 40.000 | 3,601,333 |
| 2024-01-05 | 28.100 | 32.239 | 28.000 | 31.800 | 31.800 | 1,092,697 |
| 2024-01-04 | 28.400 | 29.000 | 27.000 | 29.000 | 29.000 | 296,336 |
| 2024-01-03 | 27.500 | 28.277 | 27.300 | 28.150 | 28.150 | 447,358 |
| 2024-01-02 | 26.000 | 28.000 | 25.500 | 27.800 | 27.800 | 571,838 |
| 2023-12-29 | 25.900 | 25.901 | 24.770 | 25.500 | 25.500 | 120,394 |
| 2023-12-28 | 26.000 | 26.000 | 24.000 | 25.800 | 25.800 | 761,790 |
| 2023-12-27 | 25.200 | 26.000 | 24.100 | 26.000 | 26.000 | 352,915 |
| 2023-12-22 | 25.400 | 26.000 | 24.300 | 25.750 | 25.750 | 362,019 |
| 2023-12-21 | 27.300 | 27.900 | 23.282 | 25.800 | 25.800 | 1,073,414 |
| 2023-12-20 | 27.900 | 28.000 | 27.300 | 27.500 | 27.500 | 285,396 |
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.