Future Care for Medical Industries - FCMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 1.610 | 1.700 | 1.580 | 1.593 | 1.593 | 58,671 |
| 2024-07-31 | 1.590 | 1.600 | 1.542 | 1.593 | 1.593 | 71,320 |
| 2024-07-30 | 1.533 | 1.650 | 1.533 | 1.593 | 1.593 | 18,309 |
| 2024-07-29 | 1.591 | 1.600 | 1.521 | 1.593 | 1.593 | 96,350 |
| 2024-07-28 | 1.550 | 1.595 | 1.457 | 1.457 | 1.457 | 57,525 |
| 2024-07-24 | 1.535 | 1.535 | 1.457 | 1.457 | 1.457 | 423 |
| 2024-07-23 | 1.500 | 1.530 | 1.457 | 1.457 | 1.457 | 44,408 |
| 2024-07-22 | 1.505 | 1.530 | 1.457 | 1.457 | 1.457 | 20,053 |
| 2024-07-21 | 1.529 | 1.529 | 1.457 | 1.457 | 1.457 | 29,640 |
| 2024-07-18 | 1.519 | 1.525 | 1.457 | 1.457 | 1.457 | 17,511 |
| 2024-07-17 | 1.525 | 1.525 | 1.457 | 1.457 | 1.457 | 6 |
| 2024-07-16 | 1.500 | 1.509 | 1.457 | 1.457 | 1.457 | 12,687 |
| 2024-07-15 | 1.405 | 1.515 | 1.405 | 1.457 | 1.457 | 9,971 |
| 2024-07-14 | 1.420 | 1.457 | 1.412 | 1.457 | 1.457 | 2,300 |
| 2024-07-10 | 1.487 | 1.600 | 1.401 | 1.457 | 1.457 | 274,114 |
| 2024-07-09 | 1.515 | 1.515 | 1.500 | 1.500 | 1.500 | 107,332 |
| 2024-07-08 | 1.515 | 1.530 | 1.515 | 1.530 | 1.530 | 920 |
| 2024-07-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,497 |
| 2024-07-04 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 7,377 |
| 2024-07-03 | 1.575 | 1.575 | 1.522 | 1.530 | 1.530 | 16,390 |
| 2024-07-02 | 1.530 | 1.570 | 1.530 | 1.530 | 1.530 | 108,483 |
| 2024-07-01 | 1.530 | 1.530 | 1.516 | 1.516 | 1.516 | 184 |
| 2024-06-27 | 1.517 | 1.575 | 1.515 | 1.516 | 1.516 | 44,298 |
| 2024-06-26 | 1.580 | 1.580 | 1.515 | 1.516 | 1.516 | 54,944 |
| 2024-06-25 | 1.516 | 1.620 | 1.495 | 1.516 | 1.516 | 78,949 |
| 2024-06-24 | 1.515 | 1.560 | 1.500 | 1.516 | 1.516 | 56,244 |
| 2024-06-23 | 1.503 | 1.610 | 1.500 | 1.516 | 1.516 | 158,093 |
| 2024-06-13 | 1.580 | 1.580 | 1.500 | 1.500 | 1.500 | 230,451 |
| 2024-06-12 | 1.590 | 1.600 | 1.500 | 1.594 | 1.594 | 21,837 |
| 2024-06-11 | 1.615 | 1.615 | 1.500 | 1.594 | 1.594 | 160 |
| 2024-06-10 | 1.486 | 1.620 | 1.460 | 1.594 | 1.594 | 9,889 |
| 2024-06-09 | 1.660 | 1.660 | 1.483 | 1.594 | 1.594 | 27,395 |
| 2024-06-06 | 1.655 | 1.750 | 1.540 | 1.594 | 1.594 | 14,034 |
| 2024-06-05 | 1.650 | 1.653 | 1.492 | 1.594 | 1.594 | 98,014 |
| 2024-06-04 | 1.500 | 1.653 | 1.420 | 1.503 | 1.503 | 60,111 |
| 2024-06-03 | 1.594 | 1.680 | 1.490 | 1.503 | 1.503 | 218,457 |
| 2024-06-02 | 1.510 | 1.603 | 1.500 | 1.603 | 1.603 | 14,858 |
| 2024-05-30 | 1.603 | 1.641 | 1.502 | 1.603 | 1.603 | 94,319 |
| 2024-05-29 | 1.688 | 1.710 | 1.603 | 1.603 | 1.603 | 7,451 |
| 2024-05-28 | 1.699 | 1.699 | 1.500 | 1.603 | 1.603 | 16,611 |
| 2024-05-27 | 1.490 | 1.699 | 1.490 | 1.603 | 1.603 | 1,132 |
| 2024-05-26 | 1.650 | 1.710 | 1.500 | 1.603 | 1.603 | 1,016 |
| 2024-05-23 | 1.660 | 1.660 | 1.530 | 1.603 | 1.603 | 88 |
| 2024-05-22 | 1.680 | 1.680 | 1.580 | 1.603 | 1.603 | 165,437 |
| 2024-05-21 | 1.699 | 1.699 | 1.570 | 1.642 | 1.642 | 4,409 |
| 2024-05-20 | 1.710 | 1.710 | 1.642 | 1.642 | 1.642 | 5,286 |
| 2024-05-19 | 1.696 | 1.696 | 1.551 | 1.642 | 1.642 | 9,014 |
| 2024-05-16 | 1.550 | 1.642 | 1.550 | 1.642 | 1.642 | 69,727 |
| 2024-05-15 | 1.700 | 1.700 | 1.530 | 1.642 | 1.642 | 4,362 |
| 2024-05-14 | 1.789 | 1.789 | 1.478 | 1.642 | 1.642 | 5,530 |
| 2024-05-13 | 1.690 | 1.690 | 1.500 | 1.642 | 1.642 | 47,866 |
| 2024-05-12 | 1.725 | 1.725 | 1.616 | 1.642 | 1.642 | 6,490 |
| 2024-05-09 | 1.699 | 1.770 | 1.619 | 1.642 | 1.642 | 217,402 |
| 2024-05-08 | 1.670 | 1.736 | 1.651 | 1.678 | 1.678 | 136,438 |
| 2024-05-07 | 1.780 | 1.800 | 1.721 | 1.789 | 1.789 | 162,036 |
| 2024-05-02 | 1.839 | 1.839 | 1.701 | 1.794 | 1.794 | 42,881 |
| 2024-05-01 | 1.650 | 1.839 | 1.650 | 1.794 | 1.794 | 66,068 |
| 2024-04-30 | 1.720 | 1.850 | 1.720 | 1.794 | 1.794 | 56,471 |
| 2024-04-29 | 1.682 | 1.900 | 1.682 | 1.794 | 1.794 | 104,704 |
| 2024-04-28 | 1.710 | 1.830 | 1.670 | 1.752 | 1.752 | 93,124 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.