Futura Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 31.950 | 34.500 | 31.050 | 34.500 | 34.500 | 397,468 |
| 2022-04-19 | 31.400 | 32.000 | 30.000 | 31.900 | 31.900 | 657,003 |
| 2022-04-14 | 31.450 | 32.000 | 30.350 | 31.600 | 31.600 | 430,665 |
| 2022-04-13 | 27.450 | 31.950 | 27.400 | 31.450 | 31.450 | 1,293,882 |
| 2022-04-12 | 28.950 | 28.950 | 27.825 | 28.175 | 28.175 | 302,789 |
| 2022-04-11 | 30.000 | 31.000 | 27.050 | 28.400 | 28.400 | 850,246 |
| 2022-04-08 | 25.950 | 32.483 | 24.756 | 31.000 | 31.000 | 2,503,796 |
| 2022-04-07 | 26.000 | 26.000 | 24.294 | 25.425 | 25.425 | 284,854 |
| 2022-04-06 | 24.550 | 25.950 | 24.500 | 24.775 | 24.775 | 484,501 |
| 2022-04-05 | 24.700 | 25.000 | 24.450 | 25.000 | 25.000 | 370,434 |
| 2022-04-04 | 25.000 | 25.778 | 24.598 | 24.950 | 24.950 | 913,570 |
| 2022-04-01 | 25.000 | 25.687 | 24.550 | 24.900 | 24.900 | 221,863 |
| 2022-03-31 | 24.700 | 24.997 | 24.400 | 24.700 | 24.700 | 1,235,791 |
| 2022-03-30 | 24.700 | 25.000 | 24.600 | 24.850 | 24.850 | 145,340 |
| 2022-03-29 | 25.000 | 25.000 | 24.100 | 24.700 | 24.700 | 107,821 |
| 2022-03-28 | 25.700 | 25.700 | 24.900 | 25.100 | 25.100 | 286,479 |
| 2022-03-25 | 25.000 | 25.600 | 24.575 | 24.950 | 24.950 | 739,928 |
| 2022-03-24 | 26.000 | 26.342 | 24.291 | 24.900 | 24.900 | 967,441 |
| 2022-03-23 | 26.600 | 29.546 | 25.600 | 26.150 | 26.150 | 2,653,402 |
| 2022-03-22 | 25.000 | 25.000 | 24.100 | 24.750 | 24.750 | 213,384 |
| 2022-03-21 | 25.700 | 26.300 | 24.712 | 25.650 | 25.650 | 315,964 |
| 2022-03-18 | 26.900 | 26.925 | 25.000 | 25.700 | 25.700 | 338,585 |
| 2022-03-17 | 26.500 | 27.000 | 24.400 | 27.000 | 27.000 | 465,961 |
| 2022-03-16 | 25.000 | 26.400 | 25.000 | 25.900 | 25.900 | 464,483 |
| 2022-03-15 | 26.000 | 27.000 | 25.000 | 25.500 | 25.500 | 824,930 |
| 2022-03-14 | 26.200 | 27.600 | 26.000 | 27.300 | 27.300 | 307,888 |
| 2022-03-11 | 27.000 | 28.400 | 26.600 | 27.700 | 27.700 | 178,745 |
| 2022-03-10 | 27.000 | 27.900 | 26.000 | 27.000 | 27.000 | 319,015 |
| 2022-03-09 | 25.600 | 27.900 | 25.091 | 27.000 | 27.000 | 264,102 |
| 2022-03-08 | 24.000 | 26.300 | 24.000 | 26.100 | 26.100 | 244,637 |
| 2022-03-07 | 27.500 | 29.300 | 24.000 | 25.000 | 25.000 | 868,962 |
| 2022-03-04 | 28.700 | 29.900 | 27.700 | 27.850 | 27.850 | 127,661 |
| 2022-03-03 | 29.100 | 29.900 | 28.600 | 29.000 | 29.000 | 115,812 |
| 2022-03-02 | 29.300 | 30.200 | 29.200 | 29.600 | 29.600 | 155,219 |
| 2022-03-01 | 27.900 | 30.600 | 26.300 | 29.850 | 29.850 | 1,106,241 |
| 2022-02-28 | 26.200 | 27.900 | 25.700 | 27.450 | 27.450 | 103,026 |
| 2022-02-25 | 27.900 | 28.000 | 25.600 | 25.850 | 25.850 | 599,833 |
| 2022-02-24 | 27.200 | 29.400 | 25.500 | 26.350 | 26.350 | 647,981 |
| 2022-02-23 | 28.400 | 29.300 | 27.600 | 27.600 | 27.600 | 73,476 |
| 2022-02-22 | 28.000 | 29.256 | 27.800 | 28.550 | 28.550 | 78,685 |
| 2022-02-21 | 29.200 | 29.900 | 28.100 | 28.100 | 28.100 | 353,993 |
| 2022-02-18 | 29.200 | 29.900 | 28.300 | 29.100 | 29.100 | 476,372 |
| 2022-02-17 | 29.000 | 30.500 | 29.000 | 30.000 | 30.000 | 253,589 |
| 2022-02-16 | 29.400 | 30.600 | 28.596 | 30.600 | 30.600 | 162,037 |
| 2022-02-15 | 29.000 | 29.900 | 28.870 | 29.000 | 29.000 | 121,330 |
| 2022-02-14 | 29.400 | 30.900 | 28.400 | 29.050 | 29.050 | 154,716 |
| 2022-02-11 | 30.400 | 30.900 | 28.800 | 29.400 | 29.400 | 117,712 |
| 2022-02-10 | 30.800 | 30.800 | 29.136 | 29.650 | 29.650 | 172,973 |
| 2022-02-09 | 30.000 | 31.000 | 29.600 | 30.200 | 30.200 | 255,308 |
| 2022-02-08 | 30.900 | 31.000 | 29.640 | 30.000 | 30.000 | 188,973 |
| 2022-02-07 | 29.400 | 31.000 | 28.415 | 31.000 | 31.000 | 261,560 |
| 2022-02-04 | 29.500 | 30.000 | 29.355 | 30.000 | 30.000 | 155,537 |
| 2022-02-03 | 30.000 | 30.000 | 29.100 | 29.300 | 29.300 | 383,742 |
| 2022-02-02 | 30.000 | 30.230 | 29.600 | 30.100 | 30.100 | 365,178 |
| 2022-02-01 | 29.500 | 30.100 | 28.700 | 30.100 | 30.100 | 1,500,678 |
| 2022-01-31 | 31.000 | 31.000 | 29.400 | 30.100 | 30.100 | 784,595 |
| 2022-01-28 | 31.100 | 31.100 | 29.300 | 29.700 | 29.700 | 334,120 |
| 2022-01-27 | 30.100 | 31.000 | 30.100 | 30.500 | 30.500 | 87,812 |
| 2022-01-26 | 31.100 | 31.200 | 30.100 | 31.200 | 31.200 | 222,220 |
| 2022-01-25 | 30.900 | 31.000 | 30.000 | 30.400 | 30.400 | 305,896 |
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.