Future Care for Medical Industries - FCMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.850 | 1.900 | 1.670 | 1.850 | 1.850 | 84,218 |
| 2024-04-23 | 1.850 | 1.850 | 1.670 | 1.850 | 1.850 | 70,971 |
| 2024-04-22 | 1.970 | 1.970 | 1.840 | 1.850 | 1.850 | 158,799 |
| 2024-04-21 | 2.035 | 2.110 | 1.880 | 2.040 | 2.040 | 75,386 |
| 2024-04-18 | 2.008 | 2.110 | 1.921 | 2.035 | 2.035 | 224,663 |
| 2024-04-17 | 1.960 | 2.156 | 1.902 | 2.008 | 2.008 | 125,971 |
| 2024-04-16 | 1.782 | 1.960 | 1.770 | 1.960 | 1.960 | 786,730 |
| 2024-04-15 | 1.683 | 1.840 | 1.640 | 1.782 | 1.782 | 151,735 |
| 2024-04-08 | 1.631 | 1.770 | 1.631 | 1.683 | 1.683 | 331,862 |
| 2024-04-07 | 1.603 | 1.640 | 1.575 | 1.618 | 1.618 | 96,530 |
| 2024-04-04 | 1.580 | 1.614 | 1.570 | 1.603 | 1.603 | 120,417 |
| 2024-04-03 | 1.590 | 1.600 | 1.550 | 1.580 | 1.580 | 156,858 |
| 2024-04-02 | 1.591 | 1.600 | 1.540 | 1.590 | 1.590 | 231,834 |
| 2024-04-01 | 1.600 | 1.649 | 1.500 | 1.591 | 1.591 | 487,093 |
| 2024-03-31 | 1.547 | 1.670 | 1.500 | 1.600 | 1.600 | 602,731 |
| 2024-03-28 | 1.407 | 1.547 | 1.380 | 1.547 | 1.547 | 794,264 |
| 2024-03-27 | 1.407 | 1.418 | 1.350 | 1.407 | 1.407 | 25,766 |
| 2024-03-26 | 1.373 | 1.410 | 1.337 | 1.407 | 1.407 | 269,259 |
| 2024-03-25 | 1.330 | 1.398 | 1.330 | 1.373 | 1.373 | 118,431 |
| 2024-03-24 | 1.318 | 1.370 | 1.300 | 1.317 | 1.317 | 151,348 |
| 2024-03-21 | 1.318 | 1.367 | 1.318 | 1.318 | 1.318 | 55,543 |
| 2024-03-20 | 1.318 | 1.355 | 1.301 | 1.318 | 1.318 | 88,000 |
| 2024-03-19 | 1.318 | 1.345 | 1.306 | 1.318 | 1.318 | 34,139 |
| 2024-03-18 | 1.374 | 1.374 | 1.300 | 1.318 | 1.318 | 174,994 |
| 2024-03-17 | 1.334 | 1.400 | 1.330 | 1.375 | 1.375 | 195,862 |
| 2024-03-14 | 1.332 | 1.359 | 1.320 | 1.334 | 1.334 | 161,056 |
| 2024-03-13 | 1.377 | 1.377 | 1.311 | 1.332 | 1.332 | 161,067 |
| 2024-03-12 | 1.400 | 1.410 | 1.372 | 1.394 | 1.394 | 118,472 |
| 2024-03-11 | 1.406 | 1.420 | 1.362 | 1.400 | 1.400 | 332,617 |
| 2024-03-10 | 1.315 | 1.409 | 1.280 | 1.406 | 1.406 | 1,079,260 |
| 2024-03-07 | 1.315 | 1.315 | 1.274 | 1.315 | 1.315 | 49,301 |
| 2024-03-06 | 1.315 | 1.349 | 1.272 | 1.315 | 1.315 | 104,918 |
| 2024-03-05 | 1.309 | 1.320 | 1.275 | 1.315 | 1.315 | 162,446 |
| 2024-03-04 | 1.277 | 1.319 | 1.271 | 1.309 | 1.309 | 245,246 |
| 2024-03-03 | 1.265 | 1.290 | 1.260 | 1.277 | 1.277 | 184,738 |
| 2024-02-29 | 1.270 | 1.314 | 1.249 | 1.265 | 1.265 | 144,678 |
| 2024-02-28 | 1.270 | 1.318 | 1.270 | 1.270 | 1.270 | 114,225 |
| 2024-02-27 | 1.270 | 1.328 | 1.270 | 1.270 | 1.270 | 93,332 |
| 2024-02-26 | 1.301 | 1.319 | 1.250 | 1.270 | 1.270 | 357,700 |
| 2024-02-25 | 1.320 | 1.320 | 1.300 | 1.301 | 1.301 | 375,304 |
| 2024-02-22 | 1.311 | 1.331 | 1.310 | 1.329 | 1.329 | 250,098 |
| 2024-02-21 | 1.330 | 1.344 | 1.303 | 1.311 | 1.311 | 667,831 |
| 2024-02-20 | 1.332 | 1.347 | 1.311 | 1.330 | 1.330 | 695,835 |
| 2024-02-19 | 1.323 | 1.350 | 1.320 | 1.332 | 1.332 | 478,539 |
| 2024-02-18 | 1.317 | 1.341 | 1.317 | 1.323 | 1.323 | 513,347 |
| 2024-02-15 | 1.305 | 1.330 | 1.298 | 1.317 | 1.317 | 883,703 |
| 2024-02-14 | 1.351 | 1.379 | 1.293 | 1.305 | 1.305 | 1,452,021 |
| 2024-02-13 | 1.317 | 1.390 | 1.310 | 1.351 | 1.351 | 176,631 |
| 2024-02-12 | 1.332 | 1.360 | 1.310 | 1.317 | 1.317 | 398,735 |
| 2024-02-11 | 1.365 | 1.398 | 1.320 | 1.332 | 1.332 | 370,360 |
| 2024-02-08 | 1.395 | 1.399 | 1.350 | 1.365 | 1.365 | 162,243 |
| 2024-02-07 | 1.405 | 1.429 | 1.351 | 1.395 | 1.395 | 149,201 |
| 2024-02-06 | 1.421 | 1.448 | 1.387 | 1.405 | 1.405 | 169,697 |
| 2024-02-05 | 1.411 | 1.450 | 1.400 | 1.421 | 1.421 | 450,276 |
| 2024-02-04 | 1.393 | 1.442 | 1.360 | 1.411 | 1.411 | 194,826 |
| 2024-02-01 | 1.389 | 1.410 | 1.315 | 1.393 | 1.393 | 343,796 |
| 2024-01-31 | 1.401 | 1.435 | 1.350 | 1.389 | 1.389 | 498,196 |
| 2024-01-30 | 1.417 | 1.425 | 1.400 | 1.408 | 1.408 | 180,650 |
| 2024-01-29 | 1.424 | 1.440 | 1.394 | 1.402 | 1.402 | 489,123 |
| 2024-01-28 | 1.400 | 1.458 | 1.390 | 1.407 | 1.407 | 318,343 |
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.