Futura Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 9.980 | 10.000 | 8.720 | 9.440 | 9.440 | 122,866 |
| 2025-08-15 | 9.400 | 9.812 | 8.972 | 9.700 | 9.700 | 526,363 |
| 2025-08-14 | 8.960 | 10.043 | 8.800 | 9.860 | 9.860 | 510,935 |
| 2025-08-13 | 8.840 | 9.500 | 8.620 | 9.160 | 9.160 | 98,358 |
| 2025-08-12 | 9.980 | 10.000 | 8.620 | 9.050 | 9.050 | 679,785 |
| 2025-08-11 | 10.500 | 10.500 | 9.040 | 9.040 | 9.040 | 474,895 |
| 2025-08-08 | 9.000 | 11.000 | 8.995 | 9.350 | 9.350 | 1,941,099 |
| 2025-08-07 | 11.100 | 12.000 | 11.050 | 11.525 | 11.525 | 125,048 |
| 2025-08-06 | 11.800 | 12.200 | 11.050 | 11.100 | 11.100 | 184,286 |
| 2025-08-05 | 12.500 | 12.500 | 11.150 | 12.050 | 12.050 | 192,849 |
| 2025-08-04 | 12.500 | 12.584 | 11.550 | 12.500 | 12.500 | 239,177 |
| 2025-08-01 | 12.100 | 13.000 | 11.752 | 12.500 | 12.500 | 221,602 |
| 2025-07-31 | 13.000 | 13.450 | 12.000 | 12.250 | 12.250 | 548,228 |
| 2025-07-30 | 13.200 | 13.500 | 13.100 | 13.175 | 13.175 | 401,343 |
| 2025-07-29 | 13.400 | 13.522 | 13.050 | 13.200 | 13.200 | 662,988 |
| 2025-07-28 | 13.500 | 14.450 | 13.050 | 13.250 | 13.250 | 578,405 |
| 2025-07-25 | 14.000 | 14.850 | 13.050 | 13.425 | 13.425 | 1,153,424 |
| 2025-07-24 | 13.250 | 14.546 | 12.850 | 13.275 | 13.275 | 1,196,680 |
| 2025-07-23 | 13.000 | 14.000 | 12.050 | 12.950 | 12.950 | 1,835,743 |
| 2025-07-22 | 11.750 | 13.050 | 11.750 | 12.400 | 12.400 | 438,730 |
| 2025-07-21 | 11.000 | 13.000 | 10.850 | 11.775 | 11.775 | 2,189,302 |
| 2025-07-18 | 10.700 | 11.000 | 9.500 | 11.000 | 11.000 | 371,887 |
| 2025-07-17 | 9.800 | 10.850 | 9.120 | 10.110 | 10.110 | 495,191 |
| 2025-07-16 | 10.150 | 11.000 | 9.020 | 10.050 | 10.050 | 1,261,839 |
| 2025-07-15 | 11.300 | 11.500 | 10.250 | 10.250 | 10.250 | 355,841 |
| 2025-07-14 | 12.500 | 12.963 | 10.800 | 11.175 | 11.175 | 1,254,368 |
| 2025-07-11 | 12.450 | 15.000 | 11.100 | 11.850 | 11.850 | 5,867,068 |
| 2025-07-10 | 9.000 | 14.950 | 7.880 | 11.400 | 11.400 | 5,646,736 |
| 2025-07-09 | 8.580 | 8.600 | 7.303 | 7.870 | 7.870 | 858,276 |
| 2025-07-08 | 8.000 | 8.628 | 7.770 | 7.940 | 7.940 | 601,145 |
| 2025-07-07 | 8.000 | 8.250 | 7.020 | 7.700 | 7.700 | 332,103 |
| 2025-07-04 | 8.000 | 8.000 | 7.500 | 7.850 | 7.850 | 393,905 |
| 2025-07-03 | 7.680 | 7.900 | 7.000 | 7.450 | 7.450 | 532,564 |
| 2025-07-02 | 7.500 | 7.980 | 7.200 | 7.450 | 7.450 | 546,569 |
| 2025-07-01 | 8.000 | 8.000 | 7.606 | 7.750 | 7.750 | 193,980 |
| 2025-06-30 | 9.000 | 9.000 | 7.500 | 8.000 | 8.000 | 765,345 |
| 2025-06-27 | 7.880 | 8.980 | 7.600 | 7.600 | 7.600 | 621,678 |
| 2025-06-26 | 7.900 | 8.515 | 7.900 | 8.430 | 8.430 | 384,221 |
| 2025-06-25 | 8.000 | 9.000 | 8.000 | 8.430 | 8.430 | 347,036 |
| 2025-06-24 | 8.260 | 8.727 | 8.000 | 8.280 | 8.280 | 434,068 |
| 2025-06-23 | 8.320 | 8.602 | 8.220 | 8.490 | 8.490 | 80,228 |
| 2025-06-20 | 8.400 | 9.980 | 8.300 | 8.650 | 8.650 | 441,492 |
| 2025-06-19 | 8.420 | 9.321 | 8.240 | 8.610 | 8.610 | 478,353 |
| 2025-06-18 | 8.966 | 9.480 | 8.420 | 8.950 | 8.950 | 46,704 |
| 2025-06-17 | 9.380 | 9.400 | 8.320 | 8.800 | 8.800 | 293,704 |
| 2025-06-16 | 9.380 | 9.380 | 8.520 | 8.880 | 8.880 | 76,249 |
| 2025-06-13 | 9.000 | 9.380 | 8.800 | 9.100 | 9.100 | 520,726 |
| 2025-06-12 | 9.200 | 9.380 | 8.626 | 9.000 | 9.000 | 568,208 |
| 2025-06-11 | 9.020 | 9.500 | 9.020 | 9.290 | 9.290 | 241,546 |
| 2025-06-10 | 9.100 | 9.580 | 9.000 | 9.290 | 9.290 | 215,098 |
| 2025-06-09 | 9.600 | 9.600 | 9.000 | 9.600 | 9.600 | 142,557 |
| 2025-06-06 | 9.980 | 9.980 | 9.000 | 9.290 | 9.290 | 249,253 |
| 2025-06-05 | 9.120 | 9.980 | 9.000 | 9.490 | 9.490 | 318,136 |
| 2025-06-04 | 9.980 | 9.980 | 9.020 | 9.490 | 9.490 | 248,059 |
| 2025-06-03 | 9.380 | 9.980 | 8.520 | 9.700 | 9.700 | 781,850 |
| 2025-06-02 | 9.400 | 10.000 | 8.520 | 9.250 | 9.250 | 1,385,957 |
| 2025-05-30 | 9.020 | 9.380 | 8.520 | 9.140 | 9.140 | 1,249,526 |
| 2025-05-29 | 9.480 | 10.700 | 8.300 | 9.200 | 9.200 | 2,478,898 |
| 2025-05-28 | 9.000 | 9.980 | 8.320 | 9.000 | 9.000 | 1,215,256 |
| 2025-05-27 | 9.960 | 9.980 | 8.020 | 8.850 | 8.850 | 799,915 |
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.