Futura Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 55.000 | 56.500 | 53.500 | 56.000 | 56.000 | 307,396 |
| 2023-01-06 | 56.000 | 57.800 | 54.100 | 56.500 | 56.500 | 636,439 |
| 2023-01-05 | 54.500 | 56.000 | 54.000 | 54.750 | 54.750 | 568,544 |
| 2023-01-04 | 52.000 | 56.000 | 51.000 | 55.000 | 55.000 | 762,802 |
| 2023-01-03 | 50.400 | 51.840 | 49.906 | 51.000 | 51.000 | 265,729 |
| 2022-12-30 | 50.000 | 51.400 | 49.500 | 51.200 | 51.200 | 66,250 |
| 2022-12-29 | 50.400 | 51.000 | 49.400 | 49.700 | 49.700 | 152,216 |
| 2022-12-28 | 50.500 | 51.400 | 49.515 | 50.000 | 50.000 | 215,034 |
| 2022-12-23 | 51.100 | 51.400 | 49.600 | 50.200 | 50.200 | 107,636 |
| 2022-12-22 | 53.000 | 53.000 | 48.310 | 51.000 | 51.000 | 729,955 |
| 2022-12-21 | 54.000 | 54.900 | 51.670 | 52.900 | 52.900 | 563,413 |
| 2022-12-20 | 54.500 | 56.000 | 52.800 | 54.000 | 54.000 | 416,315 |
| 2022-12-19 | 54.000 | 55.900 | 52.200 | 55.000 | 55.000 | 617,870 |
| 2022-12-16 | 56.000 | 58.000 | 52.327 | 54.800 | 54.800 | 1,879,334 |
| 2022-12-15 | 52.000 | 57.000 | 51.500 | 56.000 | 56.000 | 2,356,190 |
| 2022-12-14 | 50.900 | 54.350 | 49.050 | 52.000 | 52.000 | 1,978,730 |
| 2022-12-13 | 50.000 | 50.900 | 47.250 | 49.525 | 49.525 | 1,754,657 |
| 2022-12-12 | 47.000 | 49.000 | 47.000 | 47.975 | 47.975 | 204,317 |
| 2022-12-09 | 47.950 | 48.226 | 46.050 | 47.400 | 47.400 | 261,550 |
| 2022-12-08 | 46.950 | 49.000 | 46.478 | 47.000 | 47.000 | 474,155 |
| 2022-12-07 | 45.000 | 47.364 | 44.500 | 46.300 | 46.300 | 606,262 |
| 2022-12-06 | 43.950 | 45.000 | 42.050 | 44.600 | 44.600 | 305,619 |
| 2022-12-05 | 43.100 | 44.000 | 43.000 | 43.550 | 43.550 | 68,374 |
| 2022-12-02 | 42.450 | 43.950 | 42.050 | 43.500 | 43.500 | 146,627 |
| 2022-12-01 | 42.550 | 43.950 | 42.550 | 43.250 | 43.250 | 179,463 |
| 2022-11-30 | 41.900 | 43.950 | 41.275 | 42.500 | 42.500 | 133,735 |
| 2022-11-29 | 42.500 | 42.950 | 41.800 | 42.375 | 42.375 | 176,356 |
| 2022-11-28 | 42.000 | 42.950 | 41.450 | 42.200 | 42.200 | 26,621 |
| 2022-11-25 | 41.500 | 42.950 | 41.394 | 42.500 | 42.500 | 67,521 |
| 2022-11-24 | 43.500 | 43.500 | 41.500 | 41.975 | 41.975 | 244,436 |
| 2022-11-23 | 41.000 | 45.000 | 40.000 | 43.000 | 43.000 | 877,297 |
| 2022-11-22 | 40.700 | 41.000 | 39.910 | 40.350 | 40.350 | 80,019 |
| 2022-11-21 | 39.600 | 40.950 | 39.600 | 40.000 | 40.000 | 88,946 |
| 2022-11-18 | 40.000 | 40.950 | 39.335 | 40.025 | 40.025 | 163,632 |
| 2022-11-17 | 39.250 | 40.000 | 39.000 | 39.425 | 39.425 | 68,090 |
| 2022-11-16 | 39.000 | 40.000 | 38.600 | 40.000 | 40.000 | 471,090 |
| 2022-11-15 | 39.250 | 39.950 | 37.700 | 38.700 | 38.700 | 418,442 |
| 2022-11-14 | 40.950 | 40.950 | 39.150 | 39.700 | 39.700 | 192,189 |
| 2022-11-11 | 40.950 | 40.950 | 39.400 | 39.675 | 39.675 | 107,302 |
| 2022-11-10 | 39.450 | 40.875 | 38.446 | 39.500 | 39.500 | 260,488 |
| 2022-11-09 | 39.450 | 40.938 | 39.425 | 40.175 | 40.175 | 87,555 |
| 2022-11-08 | 39.650 | 40.950 | 39.648 | 40.325 | 40.325 | 67,217 |
| 2022-11-07 | 39.800 | 40.950 | 39.450 | 39.800 | 39.800 | 165,220 |
| 2022-11-04 | 39.350 | 40.125 | 39.300 | 40.125 | 40.125 | 141,572 |
| 2022-11-03 | 39.350 | 40.000 | 39.300 | 39.650 | 39.650 | 3,879 |
| 2022-11-02 | 39.500 | 40.800 | 39.000 | 39.800 | 39.800 | 100,940 |
| 2022-11-01 | 39.050 | 40.150 | 39.000 | 39.600 | 39.600 | 290,942 |
| 2022-10-31 | 39.900 | 40.150 | 39.000 | 39.550 | 39.550 | 83,872 |
| 2022-10-28 | 38.800 | 40.950 | 38.000 | 39.525 | 39.525 | 227,861 |
| 2022-10-27 | 38.950 | 40.950 | 38.800 | 40.850 | 40.850 | 127,991 |
| 2022-10-26 | 39.650 | 40.950 | 38.550 | 39.250 | 39.250 | 174,742 |
| 2022-10-25 | 40.750 | 40.950 | 39.425 | 39.800 | 39.800 | 73,462 |
| 2022-10-24 | 39.400 | 40.900 | 39.008 | 40.000 | 40.000 | 142,445 |
| 2022-10-21 | 40.000 | 40.900 | 38.900 | 39.800 | 39.800 | 170,298 |
| 2022-10-20 | 40.350 | 40.900 | 39.650 | 39.975 | 39.975 | 65,988 |
| 2022-10-19 | 40.390 | 40.390 | 39.400 | 39.650 | 39.650 | 74,955 |
| 2022-10-18 | 40.900 | 40.900 | 39.600 | 40.000 | 40.000 | 32,693 |
| 2022-10-17 | 39.000 | 40.850 | 38.550 | 40.200 | 40.200 | 78,026 |
| 2022-10-14 | 39.250 | 40.900 | 39.000 | 39.975 | 39.975 | 59,053 |
| 2022-10-13 | 39.250 | 40.700 | 38.850 | 39.850 | 39.850 | 160,924 |
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.