Future Care for Medical Industries - FCMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-28 | 1.400 | 1.458 | 1.390 | 1.407 | 1.407 | 318,343 |
| 2024-01-24 | 1.410 | 1.423 | 1.380 | 1.392 | 1.392 | 253,358 |
| 2024-01-23 | 1.410 | 1.435 | 1.400 | 1.401 | 1.401 | 200,480 |
| 2024-01-22 | 1.445 | 1.445 | 1.401 | 1.404 | 1.404 | 155,121 |
| 2024-01-21 | 1.450 | 1.455 | 1.419 | 1.431 | 1.431 | 514,296 |
| 2024-01-18 | 1.459 | 1.459 | 1.402 | 1.442 | 1.442 | 20,730 |
| 2024-01-17 | 1.481 | 1.487 | 1.440 | 1.442 | 1.442 | 178,385 |
| 2024-01-16 | 1.470 | 1.478 | 1.442 | 1.453 | 1.453 | 148,024 |
| 2024-01-15 | 1.470 | 1.495 | 1.442 | 1.453 | 1.453 | 283,164 |
| 2024-01-14 | 1.490 | 1.500 | 1.456 | 1.471 | 1.471 | 215,597 |
| 2024-01-11 | 1.470 | 1.500 | 1.453 | 1.483 | 1.483 | 142,309 |
| 2024-01-10 | 1.484 | 1.484 | 1.445 | 1.451 | 1.451 | 255,547 |
| 2024-01-09 | 1.510 | 1.542 | 1.441 | 1.458 | 1.458 | 524,633 |
| 2024-01-08 | 1.453 | 1.544 | 1.451 | 1.495 | 1.495 | 123,913 |
| 2024-01-04 | 1.481 | 1.502 | 1.460 | 1.492 | 1.492 | 312,942 |
| 2024-01-03 | 1.480 | 1.526 | 1.478 | 1.484 | 1.484 | 263,714 |
| 2024-01-02 | 1.500 | 1.566 | 1.470 | 1.474 | 1.474 | 337,720 |
| 2023-12-31 | 1.472 | 1.579 | 1.470 | 1.510 | 1.510 | 284,496 |
| 2023-12-28 | 1.535 | 1.535 | 1.470 | 1.522 | 1.522 | 32,239 |
| 2023-12-27 | 1.500 | 1.600 | 1.453 | 1.522 | 1.522 | 486,498 |
| 2023-12-26 | 1.500 | 1.540 | 1.470 | 1.500 | 1.500 | 71,742 |
| 2023-12-25 | 1.460 | 1.539 | 1.460 | 1.500 | 1.500 | 164,368 |
| 2023-12-24 | 1.550 | 1.550 | 1.436 | 1.494 | 1.494 | 198,800 |
| 2023-12-21 | 1.520 | 1.589 | 1.510 | 1.519 | 1.519 | 96,415 |
| 2023-12-20 | 1.600 | 1.600 | 1.501 | 1.519 | 1.519 | 140,089 |
| 2023-12-19 | 1.580 | 1.637 | 1.522 | 1.586 | 1.586 | 45,752 |
| 2023-12-18 | 1.634 | 1.641 | 1.574 | 1.586 | 1.586 | 110,090 |
| 2023-12-17 | 1.646 | 1.646 | 1.590 | 1.600 | 1.600 | 560,518 |
| 2023-12-14 | 1.590 | 1.639 | 1.570 | 1.617 | 1.617 | 643,190 |
| 2023-12-13 | 1.589 | 1.635 | 1.507 | 1.592 | 1.592 | 234,159 |
| 2023-12-12 | 1.519 | 1.630 | 1.505 | 1.533 | 1.533 | 627,283 |
| 2023-12-11 | 1.466 | 1.549 | 1.373 | 1.482 | 1.482 | 349,366 |
| 2023-12-10 | 1.400 | 1.496 | 1.360 | 1.494 | 1.494 | 213,787 |
| 2023-12-07 | 1.500 | 1.500 | 1.300 | 1.360 | 1.360 | 138,025 |
| 2023-12-06 | 1.525 | 1.549 | 1.400 | 1.437 | 1.437 | 239,102 |
| 2023-12-05 | 1.548 | 1.579 | 1.470 | 1.525 | 1.525 | 200,061 |
| 2023-12-04 | 1.450 | 1.640 | 1.422 | 1.465 | 1.465 | 330,913 |
| 2023-12-03 | 1.570 | 1.618 | 1.422 | 1.506 | 1.506 | 274,390 |
| 2023-11-30 | 1.450 | 1.573 | 1.428 | 1.571 | 1.571 | 640,547 |
| 2023-11-29 | 1.371 | 1.485 | 1.362 | 1.430 | 1.430 | 807,487 |
| 2023-11-28 | 1.387 | 1.450 | 1.361 | 1.397 | 1.397 | 631,483 |
| 2023-11-27 | 1.361 | 1.450 | 1.322 | 1.413 | 1.413 | 755,734 |
| 2023-11-26 | 1.282 | 1.350 | 1.282 | 1.340 | 1.340 | 461,708 |
| 2023-11-23 | 1.281 | 1.315 | 1.260 | 1.274 | 1.274 | 208,554 |
| 2023-11-22 | 1.280 | 1.365 | 1.271 | 1.289 | 1.289 | 618,759 |
| 2023-11-21 | 1.239 | 1.280 | 1.210 | 1.263 | 1.263 | 306,412 |
| 2023-11-20 | 1.225 | 1.249 | 1.205 | 1.249 | 1.249 | 111,287 |
| 2023-11-19 | 1.240 | 1.249 | 1.219 | 1.249 | 1.249 | 71,748 |
| 2023-11-16 | 1.220 | 1.249 | 1.220 | 1.249 | 1.249 | 96,155 |
| 2023-11-15 | 1.247 | 1.249 | 1.213 | 1.249 | 1.249 | 104,413 |
| 2023-11-14 | 1.222 | 1.250 | 1.205 | 1.249 | 1.249 | 73,735 |
| 2023-11-13 | 1.215 | 1.262 | 1.215 | 1.249 | 1.249 | 8,812 |
| 2023-11-12 | 1.248 | 1.270 | 1.210 | 1.249 | 1.249 | 130,398 |
| 2023-11-09 | 1.254 | 1.254 | 1.200 | 1.211 | 1.211 | 158,876 |
| 2023-11-08 | 1.220 | 1.275 | 1.220 | 1.254 | 1.254 | 132,372 |
| 2023-11-07 | 1.214 | 1.257 | 1.206 | 1.206 | 1.206 | 50,307 |
| 2023-11-06 | 1.230 | 1.280 | 1.206 | 1.206 | 1.206 | 93,816 |
| 2023-11-05 | 1.229 | 1.230 | 1.205 | 1.206 | 1.206 | 8,500 |
| 2023-11-02 | 1.248 | 1.248 | 1.206 | 1.206 | 1.206 | 26,427 |
| 2023-11-01 | 1.200 | 1.206 | 1.200 | 1.206 | 1.206 | 16,020 |
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.