Futura Medical plc (FAMDF)

Futura Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2025	0.42	0.42	0.20	0.20	0.20	-4.76%	36,200
Jan 31, 2025	0.20	0.21	0.20	0.21	0.21	16.67%	4,762
Jan 30, 2025	0.29	0.30	0.02	0.18	0.18	-53.85%	75,239
Jan 29, 2025	0.30	0.43	0.30	0.39	0.39	-7.14%	4,100
Jan 28, 2025	0.36	0.43	0.29	0.42	0.42	16.67%	19,350
Jan 27, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	575
Jan 24, 2025	0.37	0.37	0.36	0.36	0.36	-19.32%	10,600
Jan 23, 2025	0.29	0.44	0.29	0.44	0.44	7.32%	600
Jan 22, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Jan 21, 2025	0.40	0.44	0.34	0.41	0.41	-4.65%	36,200
Jan 17, 2025	0.43	0.43	0.43	0.43	0.43	-	10,000
Jan 16, 2025	0.43	0.43	0.41	0.43	0.43	-	28,000
Jan 15, 2025	0.43	0.43	0.43	0.43	0.43	10.26%	1,000
Jan 14, 2025	0.38	0.39	0.38	0.39	0.39	-2.50%	7,000
Jan 13, 2025	0.40	0.45	0.40	0.40	0.40	5.26%	21,100
Jan 10, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	152,200
Jan 8, 2025	0.35	0.38	0.31	0.37	0.37	-2.63%	4,300
Jan 7, 2025	0.38	0.38	0.38	0.38	0.38	-0.26%	14,697
Jan 6, 2025	0.39	0.39	0.38	0.38	0.38	-8.19%	25,400
Jan 3, 2025	0.39	0.42	0.38	0.42	0.42	3.75%	26,175
Jan 2, 2025	0.40	0.40	0.40	0.40	0.40	5.26%	10,000
Dec 31, 2024	0.38	0.38	0.38	0.38	0.38	-	9,925
Dec 30, 2024	0.38	0.45	0.38	0.38	0.38	-0.26%	8,552
Dec 27, 2024	0.39	0.45	0.38	0.38	0.38	-8.19%	13,400
Dec 26, 2024	0.42	0.42	0.42	0.42	0.42	9.21%	4,000
Dec 24, 2024	0.38	0.38	0.38	0.38	0.38	-	4,000
Dec 23, 2024	0.45	0.45	0.38	0.38	0.38	-2.56%	15,000
Dec 20, 2024	0.39	0.39	0.38	0.39	0.39	-2.50%	15,000
Dec 19, 2024	0.45	0.45	0.40	0.40	0.40	5.26%	2,100
Dec 18, 2024	0.38	0.45	0.38	0.38	0.38	-7.32%	17,435
Dec 17, 2024	0.41	0.41	0.41	0.41	0.41	7.89%	12,500
Dec 16, 2024	0.44	0.44	0.38	0.38	0.38	-13.14%	30,580
Dec 13, 2024	0.44	0.44	0.44	0.44	0.44	-	33
Dec 12, 2024	0.44	0.44	0.44	0.44	0.44	9.37%	1,000
Dec 11, 2024	0.47	0.47	0.38	0.40	0.40	-2.44%	5,250
Dec 10, 2024	0.41	0.41	0.41	0.41	0.41	0.74%	200
Dec 9, 2024	0.41	0.41	0.41	0.41	0.41	-0.73%	400
Dec 6, 2024	0.41	0.47	0.40	0.41	0.41	0.74%	9,195
Dec 5, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Dec 4, 2024	0.41	0.42	0.41	0.41	0.41	1.50%	7,300
Dec 3, 2024	0.43	0.47	0.40	0.40	0.40	-8.86%	1,925
Dec 2, 2024	0.52	0.52	0.42	0.44	0.44	-6.38%	18,261
Nov 29, 2024	0.47	0.47	0.47	0.47	0.47	17.50%	1,000
Nov 27, 2024	0.40	0.47	0.40	0.40	0.40	-14.89%	11,900
Nov 26, 2024	0.51	0.51	0.47	0.47	0.47	-9.62%	4,000
Nov 25, 2024	0.38	0.52	0.38	0.52	0.52	23.81%	12,981
Nov 22, 2024	0.42	0.42	0.39	0.42	0.42	-	68,101
Nov 21, 2024	0.42	0.42	0.42	0.42	0.42	-2.33%	3,265
Nov 20, 2024	0.43	0.43	0.43	0.43	0.43	-14.00%	15,726
Nov 19, 2024	0.50	0.50	0.50	0.50	0.50	13.64%	10,002
Nov 18, 2024	0.44	0.44	0.44	0.44	0.44	2.33%	1,100
Nov 15, 2024	0.43	0.43	0.43	0.43	0.43	-2.27%	4,000
Nov 14, 2024	0.45	0.45	0.44	0.44	0.44	-18.52%	19,840
Nov 13, 2024	0.54	0.54	0.54	0.54	0.54	10.20%	400
Nov 12, 2024	0.54	0.54	0.49	0.49	0.49	4.26%	5,961
Nov 11, 2024	0.46	0.47	0.46	0.47	0.47	-9.62%	1,297
Nov 8, 2024	0.45	0.52	0.45	0.52	0.52	-	2,960
Nov 7, 2024	0.51	0.52	0.50	0.52	0.52	-	1,800
Nov 6, 2024	0.55	0.56	0.45	0.52	0.52	-5.45%	4,910
Nov 5, 2024	0.60	0.60	0.45	0.55	0.55	27.91%	9,997
Nov 4, 2024	0.55	0.55	0.43	0.43	0.43	-6.52%	10,218
Nov 1, 2024	0.43	0.49	0.43	0.46	0.46	-6.12%	5,190
Oct 31, 2024	0.49	0.50	0.47	0.49	0.49	-2.00%	18,200
Oct 30, 2024	0.48	0.55	0.47	0.50	0.50	6.38%	18,280
Oct 29, 2024	0.55	0.55	0.43	0.47	0.47	-14.55%	30,401
Oct 28, 2024	0.50	0.55	0.47	0.55	0.55	10.00%	151,144
Oct 25, 2024	0.48	0.50	0.43	0.50	0.50	16.28%	68,131
Oct 24, 2024	0.43	0.45	0.42	0.43	0.43	2.38%	13,280
Oct 23, 2024	0.42	0.42	0.42	0.42	0.42	-10.41%	1,000
Oct 22, 2024	0.48	0.49	0.45	0.47	0.47	-3.34%	24,309
Oct 21, 2024	0.42	0.49	0.42	0.49	0.49	15.48%	6,314
Oct 18, 2024	0.46	0.46	0.42	0.42	0.42	-	44,410
Oct 17, 2024	0.50	0.50	0.42	0.42	0.42	-4.55%	60,976
Oct 16, 2024	0.44	0.44	0.44	0.44	0.44	15.79%	3,615
Oct 15, 2024	0.39	0.49	0.38	0.38	0.38	-20.83%	14,351
Oct 14, 2024	0.38	0.48	0.38	0.48	0.48	23.08%	42,000
Oct 11, 2024	0.39	0.39	0.39	0.39	0.39	-	2,151
Oct 10, 2024	0.39	0.45	0.39	0.39	0.39	-6.02%	2,403
Oct 9, 2024	0.39	0.42	0.39	0.42	0.42	6.41%	4,605
Oct 8, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 7, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 4, 2024	0.43	0.43	0.38	0.39	0.39	-13.33%	68,650
Oct 3, 2024	0.45	0.45	0.45	0.45	0.45	-	73,177
Oct 2, 2024	0.38	0.46	0.38	0.45	0.45	-2.17%	5,800
Oct 1, 2024	0.46	0.46	0.46	0.46	0.46	2.22%	2,000
Sep 30, 2024	0.45	0.45	0.43	0.45	0.45	2.27%	33,900
Sep 27, 2024	0.47	0.47	0.44	0.44	0.44	-12.00%	11,500
Sep 26, 2024	0.43	0.50	0.43	0.50	0.50	6.38%	1,100
Sep 25, 2024	0.47	0.47	0.47	0.47	0.47	-2.08%	500
Sep 24, 2024	0.48	0.48	0.48	0.48	0.48	11.63%	5,000
Sep 23, 2024	0.50	0.50	0.43	0.43	0.43	-14.00%	2,285
Sep 20, 2024	0.41	0.50	0.41	0.50	0.50	31.58%	6,500
Sep 19, 2024	0.39	0.50	0.38	0.38	0.38	-17.39%	30,725
Sep 18, 2024	0.38	0.46	0.38	0.46	0.46	-4.17%	10,150
Sep 17, 2024	0.48	0.48	0.48	0.48	0.48	-	1,000
Sep 16, 2024	0.47	0.48	0.47	0.48	0.48	6.67%	12,500
Sep 13, 2024	0.50	0.50	0.45	0.45	0.45	-10.00%	8,639
Sep 12, 2024	0.50	0.50	0.50	0.50	0.50	13.64%	1,061
Sep 11, 2024	0.50	0.50	0.44	0.44	0.44	-8.33%	32,000
Sep 10, 2024	0.50	0.50	0.48	0.48	0.48	-4.00%	5,400

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.