Filmcity Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	1.60	1.60	1.46	1.49	1.49	-2.61%	42,856
Aug 3, 2026	1.68	1.68	1.52	1.53	1.53	-4.38%	100,728
Jul 31, 2026	1.50	1.63	1.49	1.60	1.60	2.56%	56,032
Jul 30, 2026	1.63	1.72	1.56	1.56	1.56	-4.88%	215,689
Jul 29, 2026	1.71	1.79	1.63	1.64	1.64	-4.09%	261,598
Jul 28, 2026	1.71	1.87	1.71	1.71	1.71	-4.47%	87,982
Jul 27, 2026	1.88	1.88	1.79	1.79	1.79	-4.79%	121,035
Jul 24, 2026	1.87	1.88	1.87	1.88	1.88	-1.05%	5,358
Jul 23, 2026	1.87	1.90	1.87	1.90	1.90	-	8,320
Jul 22, 2026	1.90	1.90	1.90	1.90	1.90	-1.55%	53,479
Jul 21, 2026	1.93	1.98	1.93	1.93	1.93	-1.53%	51,215
Jul 20, 2026	1.96	1.96	1.96	1.96	1.96	-1.51%	516
Jul 17, 2026	1.93	1.99	1.93	1.99	1.99	1.53%	108,799
Jul 16, 2026	1.96	1.96	1.96	1.96	1.96	-2.00%	81,184
Jul 15, 2026	2.08	2.08	2.00	2.00	2.00	-1.96%	40,951
Jul 14, 2026	2.04	2.04	2.04	2.04	2.04	-1.92%	526
Jul 13, 2026	2.10	2.10	2.08	2.08	2.08	-1.89%	148
Jul 10, 2026	2.12	2.12	2.12	2.12	2.12	1.92%	110,980
Jul 9, 2026	2.08	2.08	2.08	2.08	2.08	-	13,146
Jul 8, 2026	2.08	2.08	2.08	2.08	2.08	-1.89%	14,494
Jul 7, 2026	2.12	2.12	2.12	2.12	2.12	-1.85%	54,250
Jul 6, 2026	2.20	2.20	2.16	2.16	2.16	-1.82%	788
Jul 3, 2026	2.20	2.20	2.20	2.20	2.20	-	100
Jul 2, 2026	2.23	2.23	2.20	2.20	2.20	-1.35%	481
Jul 1, 2026	2.23	2.23	2.23	2.23	2.23	-1.76%	101
Jun 30, 2026	2.27	2.27	2.27	2.27	2.27	-1.73%	149
Jun 29, 2026	2.31	2.31	2.31	2.31	2.31	-1.70%	1,797
Jun 25, 2026	2.27	2.35	2.27	2.35	2.35	1.73%	70,850
Jun 24, 2026	2.31	2.32	2.31	2.31	2.31	-1.70%	58,575
Jun 23, 2026	2.35	2.35	2.35	2.35	2.35	1.73%	16,080
Jun 22, 2026	2.30	2.31	2.30	2.31	2.31	1.76%	15,983
Jun 19, 2026	2.22	2.27	2.22	2.27	2.27	4.61%	14,642
Jun 18, 2026	2.07	2.17	2.01	2.17	2.17	4.83%	11,197
Jun 17, 2026	2.07	2.07	1.93	2.07	2.07	4.55%	477,317
Jun 16, 2026	1.98	1.98	1.98	1.98	1.98	4.76%	10,035
Jun 15, 2026	1.71	1.89	1.71	1.89	1.89	5.00%	23,862
Jun 12, 2026	1.72	1.80	1.66	1.80	1.80	4.65%	3,108
Jun 11, 2026	1.85	1.85	1.72	1.72	1.72	-4.97%	74,612
Jun 10, 2026	1.90	1.99	1.81	1.81	1.81	-4.74%	42,740
Jun 9, 2026	1.93	1.93	1.85	1.90	1.90	3.26%	21,642
Jun 8, 2026	1.90	1.99	1.83	1.84	1.84	-3.16%	9,871
Jun 5, 2026	1.90	2.05	1.90	1.90	1.90	-5.00%	136,576
Jun 4, 2026	2.00	2.10	2.00	2.00	2.00	-4.76%	98,613
Jun 3, 2026	2.00	2.14	2.00	2.10	2.10	-	24,132
Jun 2, 2026	2.10	2.16	1.96	2.10	2.10	1.94%	18,294
Jun 1, 2026	2.00	2.20	2.00	2.06	2.06	-1.90%	5,977
May 29, 2026	2.10	2.11	2.10	2.10	2.10	4.48%	2,308
May 27, 2026	2.15	2.15	2.01	2.01	2.01	-4.74%	13,284
May 26, 2026	2.11	2.29	2.11	2.11	2.11	-4.95%	45,934
May 25, 2026	2.19	2.23	2.04	2.22	2.22	3.74%	1,420