FullNet Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.40	0.40	0.40	0.40	0.40	-	10
Aug 29, 2025	0.42	0.42	0.35	0.40	0.40	-0.90%	290,380
Aug 28, 2025	0.40	0.40	0.40	0.40	0.40	-6.84%	1,000
Aug 27, 2025	0.52	0.52	0.40	0.43	0.43	-4.23%	3,881
Aug 26, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Aug 25, 2025	0.45	0.45	0.45	0.45	0.45	-	11,995
Aug 22, 2025	0.45	0.45	0.43	0.45	0.45	12.50%	48,005
Aug 21, 2025	0.40	0.40	0.38	0.40	0.40	9.41%	2,700
Aug 20, 2025	0.39	0.39	0.37	0.37	0.36	-0.63%	32,900
Aug 19, 2025	0.39	0.43	0.37	0.37	0.36	-8.03%	40,952
Aug 18, 2025	0.48	0.48	0.40	0.40	0.40	-11.11%	9,877
Aug 15, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Aug 14, 2025	0.45	0.45	0.45	0.45	0.45	-	6
Aug 13, 2025	0.45	0.45	0.45	0.45	0.45	-	15
Aug 12, 2025	0.45	0.45	0.45	0.45	0.45	-	440
Aug 11, 2025	0.44	0.45	0.41	0.45	0.45	4.65%	31,702
Aug 8, 2025	0.43	0.43	0.43	0.43	0.43	7.50%	200
Aug 7, 2025	0.48	0.49	0.40	0.40	0.40	-21.57%	14,230
Aug 6, 2025	0.39	0.52	0.39	0.51	0.50	-1.92%	13,131
Aug 5, 2025	0.52	0.52	0.52	0.52	0.51	-	-
Aug 4, 2025	0.51	0.52	0.42	0.52	0.51	1.76%	12,058
Aug 1, 2025	0.51	0.51	0.45	0.51	0.51	6.46%	9,955
Jul 31, 2025	0.50	0.50	0.48	0.48	0.48	-	9,174
Jul 30, 2025	0.54	0.56	0.45	0.48	0.48	-4.00%	53,320
Jul 29, 2025	0.39	0.62	0.39	0.50	0.49	28.53%	378,883
Jul 28, 2025	0.39	0.39	0.36	0.39	0.39	2.64%	81,185
Jul 25, 2025	0.39	0.39	0.38	0.38	0.38	2.75%	12,356
Jul 24, 2025	0.37	0.37	0.37	0.37	0.37	-	80
Jul 23, 2025	0.39	0.39	0.37	0.37	0.37	2.46%	16,000
Jul 22, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 21, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 18, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 17, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 16, 2025	0.37	0.37	0.36	0.36	0.36	-7.69%	9,200
Jul 15, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jul 14, 2025	0.39	0.39	0.39	0.39	0.39	-1.76%	1,000
Jul 11, 2025	0.37	0.40	0.36	0.40	0.39	10.28%	3,629
Jul 10, 2025	0.36	0.36	0.36	0.36	0.36	-	65
Jul 9, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	20,000
Jul 8, 2025	0.35	0.35	0.35	0.35	0.35	-10.26%	1,000
Jul 7, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jul 3, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jul 2, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jul 1, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	112
Jun 30, 2025	0.40	0.40	0.40	0.40	0.40	12.61%	21,000
Jun 27, 2025	0.36	0.36	0.36	0.36	0.35	-	-
Jun 26, 2025	0.36	0.36	0.36	0.36	0.35	-	-
Jun 25, 2025	0.36	0.36	0.36	0.36	0.35	-	-
Jun 24, 2025	0.36	0.36	0.36	0.36	0.35	1.49%	500
Jun 23, 2025	0.35	0.35	0.35	0.35	0.35	-	-