Futura Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 33.000 | 33.500 | 32.643 | 33.000 | 33.000 | 293,137 |
| 2024-11-27 | 34.500 | 34.500 | 33.075 | 33.300 | 33.300 | 10,440,610 |
| 2024-11-26 | 33.000 | 33.800 | 32.550 | 33.675 | 33.675 | 247,032 |
| 2024-11-25 | 33.000 | 33.800 | 32.550 | 32.925 | 32.925 | 454,567 |
| 2024-11-22 | 33.550 | 33.950 | 32.500 | 32.950 | 32.950 | 481,049 |
| 2024-11-21 | 33.050 | 33.950 | 32.550 | 33.175 | 33.175 | 197,710 |
| 2024-11-20 | 33.450 | 35.200 | 33.000 | 33.275 | 33.275 | 196,294 |
| 2024-11-19 | 33.800 | 34.750 | 33.400 | 34.150 | 34.150 | 234,329 |
| 2024-11-18 | 33.700 | 34.950 | 33.550 | 34.475 | 34.475 | 186,321 |
| 2024-11-15 | 34.500 | 34.867 | 33.219 | 34.000 | 34.000 | 768,080 |
| 2024-11-14 | 35.500 | 35.980 | 33.550 | 34.875 | 34.875 | 1,061,951 |
| 2024-11-13 | 37.000 | 37.750 | 35.500 | 36.150 | 36.150 | 1,001,677 |
| 2024-11-12 | 37.250 | 38.100 | 36.674 | 37.275 | 37.275 | 345,854 |
| 2024-11-11 | 38.000 | 38.950 | 36.000 | 37.800 | 37.800 | 2,027,988 |
| 2024-11-08 | 38.950 | 38.950 | 37.714 | 38.425 | 38.425 | 645,916 |
| 2024-11-07 | 38.050 | 38.950 | 37.000 | 38.400 | 38.400 | 821,592 |
| 2024-11-06 | 39.000 | 39.000 | 38.000 | 38.400 | 38.400 | 319,946 |
| 2024-11-05 | 38.950 | 39.000 | 37.300 | 38.150 | 38.150 | 829,781 |
| 2024-11-04 | 37.600 | 39.000 | 37.050 | 38.000 | 38.000 | 1,433,961 |
| 2024-11-01 | 36.950 | 37.200 | 36.140 | 36.875 | 36.875 | 471,031 |
| 2024-10-31 | 35.400 | 36.950 | 35.400 | 36.475 | 36.475 | 353,103 |
| 2024-10-30 | 36.250 | 36.500 | 35.362 | 35.925 | 35.925 | 766,785 |
| 2024-10-29 | 39.950 | 39.950 | 35.500 | 35.500 | 35.500 | 743,670 |
| 2024-10-28 | 38.600 | 40.950 | 38.000 | 38.650 | 38.650 | 2,955,859 |
| 2024-10-25 | 34.500 | 39.500 | 33.513 | 38.675 | 38.675 | 2,451,990 |
| 2024-10-24 | 33.900 | 34.450 | 33.400 | 34.000 | 34.000 | 1,171,351 |
| 2024-10-23 | 32.850 | 33.900 | 32.725 | 33.100 | 33.100 | 173,024 |
| 2024-10-22 | 33.000 | 33.900 | 32.850 | 33.300 | 33.300 | 105,169 |
| 2024-10-21 | 32.850 | 33.650 | 32.650 | 33.275 | 33.275 | 65,116 |
| 2024-10-18 | 33.000 | 33.950 | 32.050 | 33.000 | 33.000 | 441,339 |
| 2024-10-17 | 33.000 | 33.136 | 31.280 | 32.650 | 32.650 | 298,063 |
| 2024-10-16 | 32.000 | 33.350 | 31.300 | 33.350 | 33.350 | 273,650 |
| 2024-10-15 | 32.800 | 33.518 | 28.132 | 32.000 | 32.000 | 1,976,959 |
| 2024-10-14 | 32.550 | 33.900 | 32.500 | 33.325 | 33.325 | 385,065 |
| 2024-10-11 | 32.600 | 33.900 | 32.500 | 32.850 | 32.850 | 259,375 |
| 2024-10-10 | 33.000 | 33.900 | 32.800 | 32.800 | 32.800 | 193,957 |
| 2024-10-09 | 33.900 | 33.900 | 32.800 | 33.000 | 33.000 | 126,388 |
| 2024-10-08 | 33.000 | 33.900 | 32.800 | 33.125 | 33.125 | 336,451 |
| 2024-10-07 | 35.450 | 35.950 | 33.050 | 33.500 | 33.500 | 674,698 |
| 2024-10-04 | 33.700 | 34.950 | 32.550 | 32.550 | 32.550 | 388,138 |
| 2024-10-03 | 34.000 | 34.950 | 33.400 | 33.750 | 33.750 | 96,377 |
| 2024-10-02 | 34.000 | 34.950 | 33.400 | 34.100 | 34.100 | 174,731 |
| 2024-10-01 | 34.200 | 34.950 | 33.970 | 34.000 | 34.000 | 388,759 |
| 2024-09-30 | 36.000 | 36.000 | 33.720 | 34.350 | 34.350 | 338,605 |
| 2024-09-27 | 35.000 | 36.300 | 34.000 | 34.900 | 34.900 | 854,672 |
| 2024-09-26 | 35.700 | 36.000 | 34.500 | 34.500 | 34.500 | 285,086 |
| 2024-09-25 | 35.600 | 36.950 | 35.250 | 35.600 | 35.600 | 185,128 |
| 2024-09-24 | 35.500 | 36.600 | 35.100 | 35.100 | 35.100 | 159,590 |
| 2024-09-23 | 35.900 | 37.050 | 35.100 | 35.500 | 35.500 | 382,393 |
| 2024-09-20 | 35.750 | 37.950 | 35.700 | 35.900 | 35.900 | 166,470 |
| 2024-09-19 | 36.000 | 37.950 | 35.500 | 36.000 | 36.000 | 178,456 |
| 2024-09-18 | 36.450 | 37.950 | 36.000 | 36.400 | 36.400 | 402,575 |
| 2024-09-17 | 37.600 | 37.950 | 36.500 | 36.500 | 36.500 | 320,285 |
| 2024-09-16 | 37.000 | 37.950 | 36.400 | 36.700 | 36.700 | 280,779 |
| 2024-09-13 | 36.450 | 37.950 | 36.400 | 37.000 | 37.000 | 273,114 |
| 2024-09-12 | 36.550 | 38.000 | 36.250 | 36.500 | 36.500 | 612,412 |
| 2024-09-11 | 37.050 | 37.762 | 36.550 | 37.000 | 37.000 | 413,066 |
| 2024-09-10 | 44.950 | 45.560 | 36.304 | 38.000 | 38.000 | 3,437,467 |
| 2024-09-09 | 38.900 | 41.950 | 38.000 | 40.000 | 40.000 | 761,659 |
| 2024-09-06 | 37.550 | 38.900 | 37.400 | 38.900 | 38.900 | 262,544 |
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.