1 Production Film Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	16.90	16.90	16.10	16.45	16.45	-2.37%	19,011
Jun 11, 2026	17.05	17.05	16.20	16.85	16.85	0.60%	23,875
Jun 10, 2026	16.40	16.75	16.05	16.75	16.75	-1.76%	20,030
Jun 9, 2026	16.70	17.10	16.35	17.05	17.05	3.33%	56,562
Jun 8, 2026	13.80	16.75	13.80	16.50	16.50	18.71%	83,549
Jun 5, 2026	14.00	14.00	13.35	13.90	13.90	-0.71%	2,712
Jun 4, 2026	14.00	14.00	14.00	14.00	14.00	2.56%	1
Jun 3, 2026	13.35	13.65	13.25	13.65	13.65	-2.15%	28,386
Jun 2, 2026	13.50	13.95	13.50	13.95	13.95	-1.76%	9,011
Jun 1, 2026	14.00	14.40	13.80	14.20	14.20	-1.39%	8,022
May 29, 2026	14.05	14.50	13.90	14.40	14.40	-1.71%	3,161
May 28, 2026	14.85	14.85	14.10	14.65	14.65	-5.48%	17,011
May 27, 2026	15.70	15.70	14.95	15.50	15.50	-0.96%	8,021
May 26, 2026	14.95	15.65	14.95	15.65	15.65	-0.32%	3,011
May 25, 2026	15.70	15.70	15.70	15.70	15.70	0.64%	10
May 22, 2026	15.00	15.60	14.95	15.60	15.60	-0.32%	9,030
May 21, 2026	15.00	15.65	15.00	15.65	15.65	4.33%	11,020
May 20, 2026	14.45	15.00	14.45	15.00	15.00	3.81%	16,020
May 19, 2026	14.00	14.45	14.00	14.45	14.45	-1.70%	1,011
May 18, 2026	14.35	14.70	14.35	14.70	14.70	-	4,011
May 15, 2026	14.35	14.70	14.30	14.70	14.70	-2.65%	2,509
May 14, 2026	15.10	15.10	15.10	15.10	15.10	-	1
May 13, 2026	15.20	15.20	14.80	15.10	15.10	-4.43%	11,010
May 12, 2026	15.25	15.80	15.25	15.80	15.80	-0.94%	5,948
May 11, 2026	15.45	16.20	15.45	15.95	15.95	-0.93%	3,020
May 8, 2026	15.45	16.10	15.45	16.10	16.10	-0.31%	2,011
May 7, 2026	15.45	16.20	15.45	16.15	16.15	-	8,128
May 6, 2026	15.50	16.20	15.40	16.15	16.15	4.53%	32,549
May 5, 2026	14.75	15.50	14.75	15.45	15.45	-	4,082
May 4, 2026	14.15	15.45	14.15	15.45	15.45	9.19%	28,433
Apr 30, 2026	14.15	14.15	14.15	14.15	14.15	-	8
Apr 29, 2026	13.80	14.15	13.50	14.15	14.15	-2.08%	11,171
Apr 28, 2026	13.80	14.45	13.80	14.45	14.45	1.76%	1,040
Apr 27, 2026	14.40	15.00	13.70	14.20	14.20	-4.05%	29,238
Apr 24, 2026	14.30	14.80	13.80	14.80	14.80	-1.33%	76,032
Apr 23, 2026	14.80	15.00	14.80	15.00	15.00	-0.66%	8,000
Apr 22, 2026	15.10	15.10	14.50	15.10	15.10	-4.43%	34,620
Apr 21, 2026	17.20	17.20	15.00	15.80	15.80	-11.98%	41,017
Apr 20, 2026	15.00	18.40	14.50	17.95	17.95	15.43%	119,936
Apr 17, 2026	15.30	15.55	14.20	15.55	15.55	0.32%	75,921
Apr 16, 2026	15.70	15.80	15.05	15.50	15.50	-4.91%	15,834
Apr 15, 2026	18.00	18.00	14.55	16.30	16.30	-9.94%	120,826
Apr 14, 2026	18.10	18.20	18.10	18.10	18.10	-	43,000
Apr 10, 2026	18.20	18.20	18.10	18.10	18.10	-	1,001
Apr 9, 2026	18.10	18.10	18.10	18.10	18.10	-0.28%	5,000
Apr 8, 2026	18.15	18.15	18.15	18.15	18.15	0.28%	508
Apr 7, 2026	18.10	18.10	18.10	18.10	18.10	-	1,001
Apr 2, 2026	18.10	18.10	18.10	18.10	18.10	-	1
Apr 1, 2026	17.50	18.15	17.30	18.10	18.10	-1.36%	7,984
Mar 31, 2026	17.50	18.35	17.50	18.35	18.35	0.82%	211