FullNet Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.38	0.38	0.36	0.36	0.36	-7.16%	3,000
May 18, 2026	0.35	0.39	0.35	0.39	0.39	9.30%	4,941
May 13, 2026	0.36	0.36	0.36	0.36	0.36	0.45%	100
May 8, 2026	0.38	0.38	0.35	0.35	0.35	-7.00%	40,950
May 7, 2026	0.38	0.38	0.38	0.38	0.38	-3.94%	8,200
May 6, 2026	0.40	0.40	0.40	0.40	0.40	4.11%	500
May 5, 2026	0.38	0.38	0.38	0.38	0.38	-4.67%	1,500
May 4, 2026	0.40	0.40	0.40	0.40	0.40	-0.35%	6,000
May 1, 2026	0.40	0.40	0.40	0.40	0.40	12.68%	3,750
Apr 23, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	9,120
Apr 22, 2026	0.39	0.39	0.36	0.36	0.36	-7.22%	3,903
Apr 15, 2026	0.36	0.39	0.36	0.39	0.39	-3.00%	1,100
Apr 14, 2026	0.39	0.40	0.39	0.40	0.40	-	1,300
Apr 13, 2026	0.36	0.40	0.36	0.40	0.40	11.11%	3,300
Apr 9, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	2,500
Apr 8, 2026	0.36	0.36	0.36	0.36	0.36	-3.59%	3,525
Apr 6, 2026	0.37	0.37	0.37	0.37	0.37	2.57%	630
Mar 25, 2026	0.38	0.38	0.36	0.36	0.36	-7.48%	27,000
Mar 20, 2026	0.39	0.39	0.39	0.39	0.39	-0.26%	510
Mar 19, 2026	0.39	0.39	0.39	0.39	0.39	2.37%	500
Mar 18, 2026	0.38	0.38	0.38	0.38	0.38	-	2,500
Mar 17, 2026	0.38	0.38	0.38	0.38	0.38	-	1,000
Mar 16, 2026	0.38	0.38	0.38	0.38	0.38	0.36%	300
Mar 13, 2026	0.38	0.38	0.38	0.38	0.38	0.97%	5,000
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	25,000
Feb 26, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	17,600
Feb 24, 2026	0.36	0.36	0.36	0.36	0.36	-	1,573
Feb 23, 2026	0.40	0.40	0.36	0.36	0.36	-7.69%	35,574
Feb 19, 2026	0.39	0.39	0.39	0.39	0.38	2.63%	500
Feb 18, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	15,283
Feb 17, 2026	0.39	0.39	0.39	0.39	0.38	2.63%	950
Feb 11, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	62,500
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	0.38	6.95%	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	0.36	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	0.36	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	0.34	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	0.34	-	5,469
Dec 22, 2025	0.38	0.38	0.38	0.38	0.34	0.20%	1,531
Dec 19, 2025	0.38	0.38	0.38	0.38	0.34	1.13%	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	0.35	4.73%	4,427
Dec 11, 2025	0.37	0.37	0.37	0.37	0.33	-	6,500
Dec 8, 2025	0.38	0.38	0.37	0.37	0.33	-3.90%	10,157
Dec 5, 2025	0.39	0.39	0.39	0.39	0.35	1.32%	100