FullNet Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.37	0.37	0.37	0.37	0.37	-5.08%	4,285
Feb 2, 2026	0.38	0.39	0.37	0.39	0.39	-1.94%	24,026
Jan 27, 2026	0.38	0.40	0.38	0.40	0.36	-0.38%	7,590
Jan 23, 2026	0.40	0.40	0.40	0.40	0.37	6.40%	340
Jan 14, 2026	0.37	0.38	0.37	0.38	0.34	-5.90%	7,775
Jan 13, 2026	0.40	0.40	0.40	0.40	0.37	6.27%	5,000
Jan 7, 2026	0.38	0.38	0.38	0.38	0.34	-1.32%	8,832
Jan 6, 2026	0.38	0.38	0.38	0.38	0.35	1.33%	2,100
Dec 31, 2025	0.38	0.38	0.38	0.38	0.34	0.37%	1,000
Dec 26, 2025	0.38	0.38	0.37	0.37	0.34	-1.68%	26,040
Dec 24, 2025	0.38	0.38	0.38	0.38	0.35	-	5,469
Dec 22, 2025	0.38	0.38	0.38	0.38	0.35	0.18%	1,531
Dec 19, 2025	0.38	0.38	0.38	0.38	0.35	1.15%	112
Dec 18, 2025	0.38	0.38	0.38	0.38	0.34	-3.23%	10,500
Dec 17, 2025	0.38	0.39	0.38	0.39	0.36	4.73%	4,427
Dec 11, 2025	0.37	0.37	0.37	0.37	0.34	-	6,500
Dec 8, 2025	0.38	0.38	0.37	0.37	0.34	-3.90%	10,157
Dec 5, 2025	0.39	0.39	0.39	0.39	0.35	1.32%	100
Dec 4, 2025	0.38	0.38	0.38	0.38	0.35	-1.30%	39,670
Dec 2, 2025	0.39	0.39	0.39	0.39	0.35	-1.28%	2,986
Nov 26, 2025	0.39	0.39	0.39	0.39	0.35	-	5,000
Nov 21, 2025	0.39	0.39	0.39	0.39	0.35	-1.76%	200
Nov 19, 2025	0.40	0.40	0.40	0.40	0.36	1.79%	101
Nov 18, 2025	0.40	0.40	0.39	0.39	0.35	-0.66%	8,700
Nov 17, 2025	0.40	0.41	0.39	0.39	0.36	-5.58%	16,653
Nov 12, 2025	0.44	0.44	0.42	0.42	0.38	3.95%	10,000
Nov 11, 2025	0.39	0.41	0.39	0.40	0.36	5.26%	14,174
Nov 10, 2025	0.38	0.38	0.38	0.38	0.34	2.70%	4,690
Nov 6, 2025	0.38	0.39	0.37	0.37	0.34	-1.33%	26,100
Nov 3, 2025	0.37	0.38	0.37	0.38	0.34	-	10,762
Oct 31, 2025	0.38	0.38	0.38	0.38	0.34	1.35%	3,150
Oct 22, 2025	0.38	0.38	0.37	0.37	0.34	-2.63%	1,534
Oct 20, 2025	0.38	0.38	0.38	0.38	0.34	-	6,000
Oct 17, 2025	0.38	0.38	0.38	0.38	0.34	-	15,000
Oct 15, 2025	0.38	0.38	0.38	0.38	0.34	-	11,175
Oct 14, 2025	0.37	0.38	0.37	0.38	0.34	-	1,625
Oct 13, 2025	0.45	0.45	0.38	0.38	0.34	-5.00%	700
Oct 9, 2025	0.54	0.54	0.40	0.40	0.36	-	10,625
Oct 7, 2025	0.40	0.40	0.40	0.40	0.36	0.63%	5,129
Oct 6, 2025	0.40	0.40	0.40	0.40	0.36	4.61%	995
Oct 3, 2025	0.40	0.40	0.38	0.38	0.34	-	8,219
Oct 2, 2025	0.45	0.45	0.38	0.38	0.34	-11.63%	14,460
Sep 30, 2025	0.43	0.43	0.43	0.43	0.39	7.50%	100
Sep 29, 2025	0.40	0.40	0.40	0.40	0.36	4.58%	12,370
Sep 26, 2025	0.42	0.42	0.38	0.38	0.35	-1.92%	10,680
Sep 25, 2025	0.40	0.40	0.39	0.39	0.35	-	10,412
Sep 22, 2025	0.40	0.40	0.39	0.39	0.35	-2.50%	20,600
Sep 19, 2025	0.42	0.42	0.40	0.40	0.36	5.26%	20,206
Sep 17, 2025	0.38	0.38	0.38	0.38	0.34	-2.56%	400
Sep 16, 2025	0.39	0.40	0.39	0.39	0.35	1.30%	7,590