1 Production Film Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	17.50	18.20	17.50	18.20	18.20	-0.82%	10,011
Mar 26, 2026	18.35	18.35	18.35	18.35	18.35	-	1
Mar 25, 2026	17.55	18.35	17.50	18.35	18.35	-	4,221
Mar 24, 2026	17.55	18.35	17.55	18.35	18.35	1.94%	1,260
Mar 23, 2026	17.70	18.40	17.70	18.00	18.00	0.28%	3,011
Mar 20, 2026	17.60	17.95	17.00	17.95	17.95	2.28%	313,360
Mar 19, 2026	17.55	17.55	16.90	17.55	17.55	-	119
Mar 18, 2026	17.55	17.55	17.55	17.55	17.55	-	2,008
Mar 16, 2026	17.55	17.55	17.55	17.55	17.55	3.24%	6
Mar 13, 2026	16.20	17.05	16.20	17.00	17.00	3.66%	53,300
Mar 12, 2026	16.40	16.50	16.30	16.40	16.40	-4.65%	22,400
Mar 11, 2026	16.40	17.20	16.40	17.20	17.20	-	20,011
Mar 10, 2026	16.40	17.20	16.40	17.20	17.20	2.99%	14,848
Mar 6, 2026	16.70	16.70	16.70	16.70	16.70	1.21%	1,000
Mar 5, 2026	16.75	16.80	15.85	16.50	16.50	-5.98%	171,811
Mar 3, 2026	17.55	17.55	17.55	17.55	17.55	0.29%	8
Feb 26, 2026	17.25	17.80	16.80	17.50	17.50	-1.69%	136,311
Feb 25, 2026	16.55	17.80	16.20	17.80	17.80	3.19%	241,011
Feb 24, 2026	17.25	17.30	16.50	17.25	17.25	-4.70%	165,811
Feb 23, 2026	18.00	18.10	17.30	18.10	18.10	2.84%	20,016
Feb 11, 2026	18.40	18.45	17.60	17.60	17.60	-4.35%	11,524
Feb 10, 2026	17.60	18.40	17.60	18.40	18.40	0.55%	111
Feb 6, 2026	17.65	18.30	17.65	18.30	18.30	-0.81%	12,121
Feb 5, 2026	18.45	18.45	18.45	18.45	18.45	-	16
Feb 4, 2026	17.65	18.45	17.65	18.45	18.45	-0.27%	8,019
Feb 3, 2026	18.50	18.50	18.50	18.50	18.50	-0.27%	14
Feb 2, 2026	18.10	18.55	18.05	18.55	18.55	-2.37%	25,011
Jan 30, 2026	18.15	19.00	18.15	19.00	19.00	-	9,308
Jan 29, 2026	19.00	19.00	19.00	19.00	19.00	-	8
Jan 28, 2026	18.00	19.00	18.00	19.00	19.00	4.68%	18,258
Jan 27, 2026	17.50	18.20	17.30	18.15	18.15	0.28%	35,124
Jan 26, 2026	18.10	18.10	18.10	18.10	18.10	-	1,093
Jan 23, 2026	18.10	18.10	17.85	18.10	18.10	-3.21%	11,547
Jan 22, 2026	18.70	18.70	18.70	18.70	18.70	-	8
Jan 21, 2026	18.85	18.85	17.95	18.70	18.70	-1.06%	19,101
Jan 20, 2026	18.20	18.90	18.20	18.90	18.90	-0.53%	4,508
Jan 19, 2026	18.40	19.00	18.40	19.00	19.00	1.06%	10,271
Jan 16, 2026	18.45	18.80	18.40	18.80	18.80	-0.79%	3,331