Fill Up Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	6.38	6.52	6.32	6.32	6.32	-0.94%	1,309
May 21, 2026	6.32	6.38	6.18	6.38	6.38	0.95%	4,126
May 20, 2026	6.46	6.46	6.32	6.32	6.32	0.32%	50
May 19, 2026	6.52	6.62	6.26	6.30	6.30	-6.25%	9,297
May 18, 2026	6.54	6.88	6.28	6.72	6.72	-1.75%	12,999
May 15, 2026	6.54	6.84	6.24	6.84	6.84	3.32%	5,095
May 14, 2026	6.60	6.62	6.12	6.62	6.62	-2.93%	3,992
May 13, 2026	6.64	6.90	6.26	6.82	6.82	-1.45%	10,520
May 12, 2026	6.76	6.92	6.46	6.92	6.92	7.79%	11,016
May 11, 2026	6.34	7.10	6.22	6.42	6.42	3.22%	12,109
May 8, 2026	6.22	6.22	6.22	6.22	6.22	3.67%	97
May 7, 2026	6.32	6.32	5.94	6.00	6.00	-5.06%	1,163
May 6, 2026	6.28	6.32	6.24	6.32	6.32	0.64%	219
May 5, 2026	6.34	6.34	6.28	6.28	6.28	-0.95%	176
May 4, 2026	6.36	6.46	6.34	6.34	6.34	-	53
Apr 30, 2026	6.46	6.48	6.34	6.34	6.34	-1.86%	52
Apr 29, 2026	6.40	6.46	6.34	6.46	6.46	0.94%	246
Apr 28, 2026	6.34	6.40	6.34	6.40	6.40	1.27%	173
Apr 27, 2026	6.34	6.34	6.32	6.32	6.32	-	61
Apr 24, 2026	6.34	6.46	6.32	6.32	6.32	0.32%	107
Apr 23, 2026	6.30	6.30	6.30	6.30	6.30	-0.63%	446
Apr 22, 2026	6.46	6.46	6.34	6.34	6.34	-2.16%	8
Apr 21, 2026	6.48	6.48	6.48	6.48	6.48	-	1
Apr 20, 2026	6.48	6.48	6.48	6.48	6.48	-	1
Apr 17, 2026	6.50	6.52	6.32	6.48	6.48	-0.61%	798
Apr 16, 2026	6.38	6.52	6.36	6.52	6.52	2.52%	175
Apr 15, 2026	6.44	6.52	6.36	6.36	6.36	-0.93%	751
Apr 14, 2026	6.32	6.42	6.32	6.42	6.42	1.26%	760
Apr 13, 2026	6.14	6.34	6.14	6.34	6.34	3.59%	246
Apr 10, 2026	6.12	6.12	6.06	6.12	6.12	0.33%	470
Apr 9, 2026	6.26	6.26	6.10	6.10	6.10	-3.17%	20
Apr 8, 2026	6.20	6.30	6.20	6.30	6.30	-0.32%	452
Apr 7, 2026	6.38	6.38	5.82	6.32	6.32	-1.25%	502
Apr 2, 2026	6.35	6.40	6.35	6.40	6.40	-	19
Apr 1, 2026	6.25	6.40	6.25	6.40	6.40	3.23%	249
Mar 31, 2026	6.35	6.40	6.20	6.20	6.20	-3.13%	281
Mar 30, 2026	6.25	6.40	6.25	6.40	6.40	3.23%	81
Mar 27, 2026	6.30	6.40	6.20	6.20	6.20	-2.36%	383
Mar 26, 2026	6.30	6.35	6.30	6.35	6.35	-0.78%	366
Mar 25, 2026	6.20	6.40	6.20	6.40	6.40	3.23%	341
Mar 24, 2026	6.20	6.20	6.20	6.20	6.20	-	1
Mar 23, 2026	6.15	6.20	6.15	6.20	6.20	-1.59%	240