Future Care for Medical Industries - FCMI historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.203	1.240	1.200	1.206	1.206	199,048
2023-10-30	1.230	1.250	1.213	1.242	1.242	30,799
2023-10-29	1.222	1.250	1.220	1.242	1.242	73,905
2023-10-26	1.235	1.265	1.200	1.242	1.242	160,223
2023-10-25	1.181	1.225	1.170	1.218	1.218	737,407
2023-10-24	1.180	1.240	1.172	1.208	1.208	120,808
2023-10-23	1.271	1.271	1.080	1.208	1.208	264,634
2023-10-22	1.238	1.238	1.150	1.200	1.200	259,515
2023-10-19	1.250	1.250	1.200	1.211	1.211	158,490
2023-10-18	1.250	1.250	1.212	1.226	1.226	76,384
2023-10-17	1.275	1.275	1.220	1.226	1.226	119,597
2023-10-16	1.290	1.290	1.200	1.226	1.226	213,088
2023-10-15	1.262	1.290	1.201	1.237	1.237	205,191
2023-10-12	1.244	1.264	1.220	1.230	1.230	390,597
2023-10-11	1.275	1.400	1.230	1.294	1.294	479,418
2023-10-10	1.300	1.380	1.273	1.291	1.291	260,017
2023-10-09	1.200	1.304	1.200	1.299	1.299	266,180
2023-10-08	1.200	1.221	1.182	1.186	1.186	249,275
2023-10-04	1.252	1.313	1.204	1.313	1.313	60,498
2023-10-03	1.235	1.313	1.235	1.313	1.313	72,072
2023-10-02	1.293	1.313	1.225	1.313	1.313	59,828
2023-10-01	1.300	1.313	1.275	1.313	1.313	41,315
2023-09-27	1.286	1.313	1.281	1.313	1.313	26,840
2023-09-26	1.338	1.338	1.272	1.313	1.313	44,439
2023-09-25	1.296	1.313	1.290	1.313	1.313	75,646
2023-09-24	1.387	1.387	1.290	1.313	1.313	78,122
2023-09-21	1.400	1.400	1.300	1.313	1.313	151,590
2023-09-20	1.361	1.410	1.321	1.344	1.344	166,615
2023-09-19	1.340	1.440	1.330	1.417	1.417	359,351
2023-09-18	1.370	1.378	1.320	1.333	1.333	188,656
2023-09-17	1.401	1.411	1.350	1.361	1.361	443,917
2023-09-14	1.500	1.524	1.404	1.413	1.413	1,416,723
2023-09-13	1.386	1.386	1.300	1.386	1.386	818,419
2023-09-12	1.200	1.260	1.161	1.260	1.260	642,439
2023-09-11	1.200	1.220	1.146	1.146	1.146	102,115
2023-09-10	1.220	1.220	1.146	1.146	1.146	78,935
2023-09-07	1.152	1.180	1.146	1.146	1.146	80,345
2023-09-06	1.170	1.195	1.146	1.146	1.146	103,116
2023-09-05	1.218	1.235	1.130	1.146	1.146	334,502
2023-09-04	1.201	1.245	1.145	1.245	1.245	20,067
2023-09-03	1.245	1.245	1.200	1.245	1.245	91,317
2023-08-31	1.200	1.255	1.200	1.245	1.245	73,132
2023-08-30	1.222	1.259	1.195	1.245	1.245	176,691
2023-08-29	1.192	1.225	1.190	1.192	1.192	25,699
2023-08-28	1.245	1.245	1.180	1.192	1.192	142,787
2023-08-27	1.240	1.280	1.196	1.211	1.211	42,321
2023-08-24	1.240	1.240	1.191	1.211	1.211	13,548
2023-08-23	1.190	1.235	1.185	1.211	1.211	24,006
2023-08-22	1.246	1.247	1.181	1.211	1.211	146,677
2023-08-21	1.250	1.253	1.200	1.234	1.234	228,367
2023-08-20	1.181	1.250	1.181	1.213	1.213	219
2023-08-17	1.209	1.240	1.172	1.213	1.213	107,586
2023-08-16	1.253	1.253	1.210	1.213	1.213	191,536
2023-08-15	1.220	1.253	1.210	1.253	1.253	17,391
2023-08-14	1.245	1.267	1.215	1.253	1.253	25,112
2023-08-13	1.210	1.268	1.210	1.253	1.253	21,413
2023-08-10	1.238	1.270	1.200	1.253	1.253	54,003
2023-08-09	1.240	1.269	1.238	1.253	1.253	30,628
2023-08-08	1.242	1.280	1.239	1.253	1.253	68,029
2023-08-07	1.253	1.260	1.240	1.253	1.253	46,313

← NewerPage 13 of 20 · 1,181 trading daysOlder →

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.