Futura Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 9.480 | 9.980 | 8.020 | 8.850 | 8.850 | 1,529,295 |
| 2025-05-22 | 9.560 | 9.940 | 8.000 | 9.600 | 9.600 | 388,750 |
| 2025-05-21 | 8.980 | 10.000 | 8.000 | 8.000 | 8.000 | 1,354,465 |
| 2025-05-20 | 8.540 | 9.980 | 8.520 | 8.910 | 8.910 | 183,184 |
| 2025-05-19 | 9.260 | 9.980 | 8.520 | 8.950 | 8.950 | 96,041 |
| 2025-05-16 | 8.540 | 9.270 | 8.540 | 9.260 | 9.260 | 92,052 |
| 2025-05-15 | 8.700 | 10.000 | 8.700 | 8.700 | 8.700 | 152,035 |
| 2025-05-14 | 8.600 | 9.980 | 8.508 | 8.820 | 8.820 | 251,622 |
| 2025-05-13 | 8.620 | 10.000 | 8.620 | 9.960 | 9.960 | 247,543 |
| 2025-05-12 | 9.000 | 9.144 | 8.520 | 8.810 | 8.810 | 313,146 |
| 2025-05-09 | 8.900 | 9.000 | 8.300 | 8.690 | 8.690 | 831,538 |
| 2025-05-08 | 9.000 | 9.000 | 8.520 | 8.560 | 8.560 | 161,946 |
| 2025-05-07 | 8.980 | 9.089 | 8.552 | 8.780 | 8.780 | 444,005 |
| 2025-05-06 | 8.500 | 10.000 | 8.500 | 8.740 | 8.740 | 215,476 |
| 2025-05-02 | 9.020 | 10.000 | 8.520 | 8.940 | 8.940 | 629,086 |
| 2025-05-01 | 9.480 | 9.980 | 9.000 | 9.000 | 9.000 | 204,767 |
| 2025-04-30 | 9.980 | 9.980 | 8.534 | 8.840 | 8.840 | 825,769 |
| 2025-04-29 | 8.520 | 9.980 | 8.520 | 9.260 | 9.260 | 142,117 |
| 2025-04-28 | 9.500 | 10.000 | 8.500 | 9.250 | 9.250 | 305,329 |
| 2025-04-25 | 9.500 | 10.000 | 8.535 | 9.250 | 9.250 | 87,102 |
| 2025-04-24 | 9.000 | 10.000 | 8.525 | 9.350 | 9.350 | 836,347 |
| 2025-04-23 | 9.960 | 10.000 | 9.060 | 9.480 | 9.480 | 437,025 |
| 2025-04-22 | 10.000 | 10.000 | 8.720 | 9.300 | 9.300 | 924,454 |
| 2025-04-17 | 9.000 | 9.900 | 8.560 | 8.880 | 8.880 | 210,895 |
| 2025-04-16 | 9.880 | 9.980 | 9.020 | 9.020 | 9.020 | 233,629 |
| 2025-04-15 | 8.560 | 10.000 | 8.560 | 9.640 | 9.640 | 1,137,190 |
| 2025-04-14 | 9.400 | 10.200 | 8.471 | 8.950 | 8.950 | 310,041 |
| 2025-04-11 | 9.020 | 10.200 | 9.020 | 9.900 | 9.900 | 209,110 |
| 2025-04-10 | 10.000 | 10.350 | 9.700 | 9.800 | 9.800 | 416,244 |
| 2025-04-09 | 9.020 | 9.959 | 9.020 | 9.880 | 9.880 | 161,470 |
| 2025-04-08 | 9.420 | 9.960 | 8.720 | 9.680 | 9.680 | 192,132 |
| 2025-04-07 | 9.020 | 9.590 | 8.480 | 9.590 | 9.590 | 1,040,943 |
| 2025-04-04 | 9.700 | 10.500 | 8.500 | 9.240 | 9.240 | 908,518 |
| 2025-04-03 | 9.520 | 11.000 | 9.520 | 10.125 | 10.125 | 101,640 |
| 2025-04-02 | 10.000 | 10.450 | 9.689 | 10.335 | 10.335 | 243,193 |
| 2025-04-01 | 10.950 | 10.950 | 10.050 | 10.500 | 10.500 | 278,728 |
| 2025-03-31 | 10.980 | 11.000 | 10.020 | 10.500 | 10.500 | 522,279 |
| 2025-03-28 | 10.200 | 10.480 | 9.500 | 10.460 | 10.460 | 170,453 |
| 2025-03-27 | 10.480 | 10.580 | 9.500 | 10.250 | 10.250 | 122,343 |
| 2025-03-26 | 9.900 | 10.880 | 9.510 | 10.190 | 10.190 | 89,514 |
| 2025-03-25 | 10.000 | 10.980 | 9.920 | 10.000 | 10.000 | 226,763 |
| 2025-03-24 | 9.510 | 10.980 | 9.510 | 10.450 | 10.450 | 500,830 |
| 2025-03-21 | 9.600 | 10.980 | 9.440 | 9.750 | 9.750 | 579,351 |
| 2025-03-20 | 9.810 | 10.440 | 9.525 | 10.240 | 10.240 | 444,496 |
| 2025-03-19 | 10.000 | 10.280 | 9.525 | 9.900 | 9.900 | 738,597 |
| 2025-03-18 | 11.320 | 11.940 | 9.750 | 10.060 | 10.060 | 1,291,198 |
| 2025-03-17 | 11.500 | 11.980 | 11.308 | 11.450 | 11.450 | 399,185 |
| 2025-03-14 | 11.500 | 11.860 | 11.110 | 11.860 | 11.860 | 941,797 |
| 2025-03-13 | 11.080 | 12.460 | 11.065 | 11.220 | 11.220 | 467,446 |
| 2025-03-12 | 12.060 | 12.148 | 11.300 | 11.340 | 11.340 | 890,007 |
| 2025-03-11 | 12.800 | 12.800 | 12.040 | 12.300 | 12.300 | 160,524 |
| 2025-03-10 | 13.000 | 13.760 | 12.520 | 13.000 | 13.000 | 281,754 |
| 2025-03-07 | 13.200 | 13.880 | 12.983 | 13.200 | 13.200 | 187,997 |
| 2025-03-06 | 13.400 | 13.880 | 13.000 | 13.880 | 13.880 | 210,327 |
| 2025-03-05 | 14.000 | 14.000 | 12.500 | 13.500 | 13.500 | 185,041 |
| 2025-03-04 | 13.780 | 13.980 | 12.760 | 13.680 | 13.680 | 501,269 |
| 2025-03-03 | 13.980 | 13.980 | 13.020 | 13.520 | 13.520 | 109,311 |
| 2025-02-28 | 13.560 | 13.560 | 13.000 | 13.400 | 13.400 | 144,416 |
| 2025-02-27 | 13.200 | 14.180 | 13.040 | 13.560 | 13.560 | 1,094,258 |
| 2025-02-26 | 12.520 | 13.480 | 12.520 | 12.900 | 12.900 | 177,603 |
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.