Future Care for Medical Industries - FCMI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-06	1.249	1.278	1.240	1.253	1.253	48,673
2023-08-03	1.250	1.290	1.245	1.253	1.253	171,131
2023-08-02	1.250	1.251	1.250	1.251	1.251	2,548
2023-08-01	1.260	1.284	1.247	1.251	1.251	138,969
2023-07-31	1.253	1.300	1.240	1.255	1.255	151,581
2023-07-30	1.262	1.276	1.250	1.252	1.252	211,978
2023-07-27	1.345	1.345	1.248	1.265	1.265	548,698
2023-07-26	1.236	1.260	1.236	1.256	1.256	10,177
2023-07-25	1.345	1.345	1.250	1.256	1.256	33,686
2023-07-24	1.266	1.325	1.248	1.256	1.256	141,855
2023-07-19	1.250	1.350	1.233	1.263	1.263	198,463
2023-07-18	1.240	1.352	1.240	1.352	1.352	106,000
2023-07-17	1.389	1.389	1.225	1.352	1.352	19,126
2023-07-16	1.260	1.352	1.260	1.352	1.352	2,480
2023-07-13	1.390	1.390	1.246	1.352	1.352	52,660
2023-07-12	1.449	1.449	1.233	1.352	1.352	43,643
2023-07-11	1.350	1.378	1.243	1.352	1.352	12,951
2023-07-10	1.220	1.400	1.217	1.352	1.352	53,149
2023-07-09	1.350	1.368	1.350	1.352	1.352	210,813
2023-07-06	1.350	1.565	1.350	1.498	1.498	44,378
2023-07-05	1.430	1.500	1.350	1.498	1.498	57,520
2023-07-04	1.500	1.500	1.432	1.498	1.498	108,673
2023-06-26	1.496	1.540	1.425	1.496	1.496	85,536
2023-06-25	1.420	1.550	1.420	1.496	1.496	68,312
2023-06-22	1.400	1.540	1.400	1.496	1.496	90,350
2023-06-21	1.441	1.500	1.400	1.496	1.496	76,394
2023-06-20	1.540	1.540	1.443	1.496	1.496	137,422
2023-06-19	1.550	1.601	1.470	1.601	1.601	67,131
2023-06-18	1.600	1.612	1.450	1.601	1.601	228,576
2023-06-15	1.400	1.600	1.400	1.536	1.536	185,899
2023-06-14	1.590	1.615	1.471	1.515	1.515	282,762
2023-06-13	1.580	1.610	1.480	1.596	1.596	596,843
2023-06-12	1.580	1.617	1.500	1.545	1.545	601,091
2023-06-11	1.352	1.470	1.352	1.470	1.470	810,973
2023-06-08	1.450	1.450	1.222	1.337	1.337	86,688
2023-06-07	1.280	1.480	1.280	1.337	1.337	188,919
2023-06-06	1.260	1.382	1.235	1.380	1.380	650,169
2023-06-05	1.200	1.280	1.087	1.257	1.257	572,345
2023-06-04	1.140	1.240	1.110	1.204	1.204	141,223
2023-06-01	1.150	1.200	1.120	1.172	1.172	22,197
2023-05-31	1.149	1.210	1.123	1.172	1.172	135,291
2023-05-30	1.055	1.107	1.003	1.107	1.107	353,369
2023-05-29	1.003	1.050	1.003	1.007	1.007	76,799
2023-05-28	1.019	1.019	1.001	1.007	1.007	10,000
2023-05-25	1.049	1.049	1.007	1.007	1.007	1,341
2023-05-24	1.010	1.050	1.007	1.007	1.007	4,832
2023-05-23	1.010	1.050	1.000	1.007	1.007	193,484
2023-05-22	1.000	1.100	0.960	1.056	1.056	183,414
2023-05-21	1.046	1.046	0.960	1.046	1.046	103,118
2023-05-18	0.980	1.046	0.980	1.046	1.046	27,408
2023-05-17	1.100	1.100	0.980	1.046	1.046	239
2023-05-16	1.020	1.071	0.980	1.046	1.046	95,639
2023-05-15	1.077	1.077	1.020	1.046	1.046	24,475
2023-05-14	1.031	1.046	1.031	1.046	1.046	7,860
2023-05-10	1.031	1.046	1.031	1.046	1.046	758
2023-05-09	1.070	1.115	1.031	1.046	1.046	102,306
2023-05-08	1.050	1.090	1.046	1.046	1.046	149,584
2023-05-07	1.118	1.118	1.046	1.046	1.046	11,023
2023-05-03	1.042	1.070	1.040	1.046	1.046	167,489
2023-05-02	1.000	1.100	1.000	1.045	1.045	42,402

← NewerPage 14 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.