Fill Up Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.22	6.22	6.00	6.18	6.18	-0.64%	1,971
Jul 30, 2026	6.20	6.22	6.20	6.22	6.22	-	23
Jul 29, 2026	6.20	6.22	6.20	6.22	6.22	0.32%	121
Jul 28, 2026	6.08	6.20	6.08	6.20	6.20	5.44%	11
Jul 27, 2026	6.16	6.30	5.88	5.88	5.88	-8.41%	2,516
Jul 24, 2026	6.10	6.44	5.98	6.42	6.42	5.25%	2,871
Jul 23, 2026	5.88	6.24	5.86	6.10	6.10	-2.56%	5,467
Jul 22, 2026	6.32	6.32	6.26	6.26	6.26	-0.95%	501
Jul 21, 2026	6.38	6.42	6.28	6.32	6.32	-1.25%	1,210
Jul 20, 2026	6.24	6.40	6.24	6.40	6.40	2.56%	3,941
Jul 17, 2026	6.24	6.24	6.24	6.24	6.24	-0.32%	1
Jul 16, 2026	6.24	6.26	6.24	6.26	6.26	-	80
Jul 15, 2026	6.26	6.26	6.26	6.26	6.26	2.62%	12
Jul 14, 2026	6.24	6.24	6.10	6.10	6.10	-2.56%	176
Jul 13, 2026	6.26	6.26	6.26	6.26	6.26	-	22
Jul 10, 2026	6.16	6.26	6.16	6.26	6.26	1.62%	357
Jul 9, 2026	6.16	6.16	6.16	6.16	6.16	0.33%	1
Jul 8, 2026	6.22	6.22	6.14	6.14	6.14	-	201
Jul 7, 2026	6.26	6.26	6.14	6.14	6.14	-2.23%	76
Jul 6, 2026	6.26	6.28	6.26	6.28	6.28	0.32%	48
Jul 3, 2026	6.26	6.26	6.26	6.26	6.26	-	367
Jul 2, 2026	6.26	6.26	6.16	6.26	6.26	-	217
Jul 1, 2026	6.26	6.26	6.26	6.26	6.26	0.64%	1
Jun 30, 2026	6.38	6.38	6.20	6.22	6.22	-2.81%	1,540
Jun 29, 2026	6.40	6.40	6.40	6.40	6.40	1.59%	60
Jun 26, 2026	6.20	6.30	6.20	6.30	6.30	0.96%	2,128
Jun 25, 2026	6.26	6.26	6.08	6.24	6.24	-2.50%	3,911
Jun 24, 2026	6.30	6.40	6.30	6.40	6.40	2.24%	903
Jun 23, 2026	6.32	6.32	6.26	6.26	6.26	-0.32%	611
Jun 22, 2026	6.34	6.34	6.28	6.28	6.28	-0.32%	502
Jun 19, 2026	6.38	6.38	6.30	6.30	6.30	-0.32%	1,190
Jun 18, 2026	6.40	6.60	6.32	6.32	6.32	0.32%	2,881
Jun 17, 2026	6.28	6.50	6.28	6.30	6.30	0.32%	821
Jun 16, 2026	6.28	6.38	6.28	6.28	6.28	-	3,074
Jun 15, 2026	6.30	6.46	6.28	6.28	6.28	-0.32%	1,601
Jun 12, 2026	6.34	6.34	6.30	6.30	6.30	-0.63%	196
Jun 11, 2026	6.40	6.40	6.28	6.34	6.34	-0.94%	3,207
Jun 10, 2026	6.46	6.46	6.32	6.40	6.40	-2.14%	77
Jun 9, 2026	6.46	6.56	6.20	6.54	6.54	2.83%	36,270
Jun 8, 2026	6.72	6.72	6.36	6.36	6.36	0.95%	5,533
Jun 5, 2026	6.28	6.42	6.28	6.30	6.30	-1.56%	812
Jun 4, 2026	6.44	6.44	6.30	6.40	6.40	-0.31%	539
Jun 3, 2026	6.32	6.44	6.30	6.42	6.42	1.90%	811
Jun 2, 2026	6.36	6.36	6.22	6.30	6.30	-0.94%	3,908
Jun 1, 2026	6.66	6.66	6.26	6.36	6.36	-4.79%	8,702
May 29, 2026	6.80	6.80	6.50	6.68	6.68	1.21%	2,941
May 28, 2026	6.60	6.90	6.46	6.60	6.60	3.12%	13,646
May 27, 2026	6.40	6.58	6.26	6.40	6.40	2.56%	5,614
May 26, 2026	6.46	6.50	6.20	6.24	6.24	-3.41%	7,239
May 25, 2026	6.34	6.46	6.32	6.46	6.46	2.22%	917