Filmcity Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	1.34	1.34	1.22	1.30	1.30	1.56%	376,159
Aug 21, 2026	1.28	1.28	1.28	1.28	1.28	4.92%	22,382
Aug 20, 2026	1.19	1.22	1.18	1.22	1.22	4.27%	141,254
Aug 19, 2026	1.25	1.28	1.17	1.17	1.17	-4.10%	183,339
Aug 18, 2026	1.28	1.28	1.16	1.22	1.22	-	232,497
Aug 17, 2026	1.19	1.22	1.14	1.22	1.22	4.27%	33,034
Aug 14, 2026	1.23	1.29	1.17	1.17	1.17	-4.88%	196,168
Aug 13, 2026	1.23	1.23	1.20	1.23	1.23	4.24%	41,843
Aug 12, 2026	1.27	1.27	1.18	1.18	1.18	-4.84%	325,734
Aug 11, 2026	1.27	1.27	1.24	1.24	1.24	-4.62%	63,189
Aug 10, 2026	1.42	1.42	1.30	1.30	1.30	-4.41%	29,858
Aug 7, 2026	1.32	1.42	1.32	1.36	1.36	-1.45%	7,402
Aug 6, 2026	1.41	1.48	1.35	1.38	1.38	-2.82%	111,687
Aug 5, 2026	1.56	1.56	1.42	1.42	1.42	-4.70%	32,039
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