Filmcity Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	2.25	2.25	2.08	2.14	2.14	-0.93%	1,470
May 21, 2026	2.38	2.38	2.16	2.16	2.16	-4.85%	12,094
May 20, 2026	2.18	2.28	2.08	2.27	2.27	4.13%	9,635
May 19, 2026	2.30	2.36	2.14	2.18	2.18	-3.11%	46,214
May 18, 2026	2.37	2.45	2.25	2.25	2.25	-4.66%	24,917
May 15, 2026	2.50	2.59	2.36	2.36	2.36	-4.84%	59,613
May 14, 2026	2.48	2.48	2.48	2.48	2.48	-4.98%	1,137
May 13, 2026	2.54	2.61	2.37	2.61	2.61	4.82%	118,848
May 12, 2026	2.27	2.49	2.27	2.49	2.49	4.62%	78,663
May 11, 2026	2.50	2.62	2.38	2.38	2.38	-4.80%	14,890
May 8, 2026	2.55	2.55	2.50	2.50	2.50	-1.96%	225
May 7, 2026	2.55	2.55	2.55	2.55	2.55	-1.92%	135
May 6, 2026	2.60	2.60	2.60	2.60	2.60	-1.89%	652
May 5, 2026	2.65	2.70	2.65	2.65	2.65	-1.85%	721
May 4, 2026	2.75	2.75	2.70	2.70	2.70	-1.82%	1,255
Apr 30, 2026	2.75	2.75	2.75	2.75	2.75	-1.79%	123
Apr 29, 2026	2.80	2.80	2.80	2.80	2.80	-	309
Apr 28, 2026	2.80	2.80	2.80	2.80	2.80	-	131
Apr 27, 2026	2.80	2.80	2.80	2.80	2.80	-	311
Apr 24, 2026	2.84	2.84	2.80	2.80	2.80	-1.06%	1,440
Apr 23, 2026	2.83	2.83	2.83	2.83	2.83	-1.05%	5,250
Apr 22, 2026	2.89	2.89	2.86	2.86	2.86	-1.72%	116
Apr 21, 2026	2.91	2.91	2.91	2.91	2.91	-0.34%	300
Apr 20, 2026	2.96	2.96	2.92	2.92	2.92	-1.68%	741
Apr 17, 2026	3.00	3.00	2.97	2.97	2.97	-1.98%	1,231
Apr 16, 2026	3.03	3.03	3.03	3.03	3.03	-1.94%	1,781
Apr 15, 2026	3.15	3.15	3.09	3.09	3.09	-1.90%	1,662
Apr 13, 2026	3.27	3.27	3.15	3.15	3.15	-1.87%	1,203
Apr 10, 2026	3.21	3.21	3.21	3.21	3.21	-	348
Apr 9, 2026	3.25	3.25	3.21	3.21	3.21	-1.23%	1,082
Apr 8, 2026	3.14	3.25	3.14	3.25	3.25	1.56%	31,342