Futura Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 13.240 | 13.320 | 12.500 | 12.950 | 12.950 | 580,591 |
| 2025-02-24 | 13.480 | 13.480 | 12.500 | 13.240 | 13.240 | 451,341 |
| 2025-02-21 | 13.800 | 14.180 | 12.140 | 13.660 | 13.660 | 1,137,123 |
| 2025-02-20 | 14.500 | 14.832 | 13.825 | 14.290 | 14.290 | 1,023,654 |
| 2025-02-19 | 14.160 | 15.000 | 14.039 | 14.580 | 14.580 | 1,018,004 |
| 2025-02-18 | 14.000 | 14.800 | 14.000 | 14.800 | 14.800 | 1,300,590 |
| 2025-02-17 | 13.900 | 14.780 | 13.796 | 14.000 | 14.000 | 434,296 |
| 2025-02-14 | 14.000 | 14.780 | 13.850 | 14.390 | 14.390 | 477,494 |
| 2025-02-13 | 14.000 | 14.980 | 13.750 | 14.000 | 14.000 | 506,192 |
| 2025-02-12 | 14.980 | 15.000 | 13.760 | 14.270 | 14.270 | 902,099 |
| 2025-02-11 | 13.800 | 14.980 | 13.400 | 14.100 | 14.100 | 608,800 |
| 2025-02-10 | 13.600 | 14.980 | 13.000 | 13.400 | 13.400 | 1,208,545 |
| 2025-02-07 | 15.100 | 15.940 | 12.800 | 13.400 | 13.400 | 4,458,268 |
| 2025-02-06 | 17.200 | 17.980 | 15.100 | 15.100 | 15.100 | 628,937 |
| 2025-02-05 | 16.500 | 17.980 | 15.840 | 15.900 | 15.900 | 538,467 |
| 2025-02-04 | 16.460 | 17.160 | 16.300 | 16.300 | 16.300 | 481,049 |
| 2025-02-03 | 16.960 | 17.980 | 16.110 | 16.460 | 16.460 | 1,281,448 |
| 2025-01-31 | 17.300 | 17.500 | 16.200 | 16.960 | 16.960 | 1,749,224 |
| 2025-01-30 | 20.000 | 20.000 | 12.987 | 16.500 | 16.500 | 8,643,774 |
| 2025-01-29 | 30.400 | 31.400 | 30.100 | 31.000 | 31.000 | 224,769 |
| 2025-01-28 | 30.900 | 31.450 | 30.000 | 30.950 | 30.950 | 98,010 |
| 2025-01-27 | 30.100 | 32.000 | 29.950 | 30.400 | 30.400 | 269,450 |
| 2025-01-24 | 30.350 | 31.950 | 30.100 | 30.775 | 30.775 | 238,446 |
| 2025-01-23 | 30.550 | 32.450 | 30.200 | 31.075 | 31.075 | 276,595 |
| 2025-01-22 | 31.750 | 31.770 | 30.500 | 30.750 | 30.750 | 431,771 |
| 2025-01-21 | 31.800 | 32.500 | 30.800 | 31.750 | 31.750 | 260,802 |
| 2025-01-20 | 31.800 | 32.500 | 31.450 | 32.025 | 32.025 | 330,304 |
| 2025-01-17 | 32.500 | 32.562 | 31.500 | 32.000 | 32.000 | 385,118 |
| 2025-01-16 | 31.400 | 32.550 | 31.100 | 31.825 | 31.825 | 269,621 |
| 2025-01-15 | 31.250 | 32.550 | 30.600 | 31.500 | 31.500 | 617,430 |
| 2025-01-14 | 29.950 | 30.950 | 29.900 | 30.000 | 30.000 | 197,356 |
| 2025-01-13 | 30.050 | 30.950 | 29.850 | 30.375 | 30.375 | 185,105 |
| 2025-01-10 | 30.350 | 31.350 | 29.650 | 30.375 | 30.375 | 257,371 |
| 2025-01-09 | 31.250 | 31.250 | 30.400 | 30.700 | 30.700 | 250,962 |
| 2025-01-08 | 31.300 | 32.450 | 29.550 | 31.100 | 31.100 | 196,169 |
| 2025-01-07 | 31.100 | 32.500 | 31.100 | 31.500 | 31.500 | 460,434 |
| 2025-01-06 | 31.300 | 32.550 | 31.100 | 31.300 | 31.300 | 230,997 |
| 2025-01-03 | 31.500 | 32.500 | 31.200 | 31.875 | 31.875 | 181,182 |
| 2025-01-02 | 31.750 | 31.800 | 31.100 | 31.425 | 31.425 | 239,666 |
| 2024-12-31 | 32.050 | 32.050 | 31.200 | 31.650 | 31.650 | 21,963 |
| 2024-12-30 | 31.500 | 32.150 | 31.200 | 31.625 | 31.625 | 110,310 |
| 2024-12-27 | 32.050 | 32.150 | 31.412 | 31.775 | 31.775 | 52,909 |
| 2024-12-24 | 32.400 | 32.500 | 31.300 | 31.700 | 31.700 | 375,994 |
| 2024-12-23 | 31.750 | 32.250 | 31.310 | 32.000 | 32.000 | 186,414 |
| 2024-12-20 | 32.500 | 33.150 | 31.719 | 31.950 | 31.950 | 395,711 |
| 2024-12-19 | 32.500 | 33.150 | 32.000 | 32.750 | 32.750 | 180,989 |
| 2024-12-18 | 32.650 | 33.200 | 32.413 | 32.600 | 32.600 | 135,539 |
| 2024-12-17 | 32.850 | 34.000 | 32.650 | 32.650 | 32.650 | 277,588 |
| 2024-12-16 | 33.950 | 33.950 | 32.850 | 33.000 | 33.000 | 536,587 |
| 2024-12-13 | 32.900 | 34.000 | 32.700 | 33.175 | 33.175 | 117,598 |
| 2024-12-12 | 33.800 | 33.850 | 32.900 | 33.225 | 33.225 | 115,198 |
| 2024-12-11 | 33.100 | 33.950 | 33.000 | 33.250 | 33.250 | 218,611 |
| 2024-12-10 | 34.000 | 34.000 | 32.960 | 33.675 | 33.675 | 182,002 |
| 2024-12-09 | 32.900 | 34.000 | 32.850 | 34.000 | 34.000 | 307,703 |
| 2024-12-06 | 32.600 | 34.000 | 32.600 | 33.100 | 33.100 | 204,063 |
| 2024-12-05 | 33.000 | 34.000 | 32.800 | 32.975 | 32.975 | 160,501 |
| 2024-12-04 | 33.050 | 33.850 | 33.000 | 33.125 | 33.125 | 222,789 |
| 2024-12-03 | 33.650 | 34.000 | 32.950 | 33.350 | 33.350 | 330,916 |
| 2024-12-02 | 33.500 | 33.950 | 32.550 | 33.300 | 33.300 | 200,833 |
| 2024-11-29 | 33.000 | 33.850 | 32.634 | 33.700 | 33.700 | 371,307 |
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.