Future Care for Medical Industries - FCMI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-01	1.119	1.119	0.970	1.045	1.045	55,268
2023-04-30	1.005	1.100	1.005	1.045	1.045	147,495
2023-04-27	1.022	1.090	1.020	1.022	1.022	87,499
2023-04-26	1.020	1.070	1.001	1.022	1.022	40,439
2023-04-19	0.966	1.034	0.966	1.022	1.022	69,149
2023-04-18	1.020	1.059	0.962	1.022	1.022	6,101
2023-04-13	1.049	1.049	0.974	1.022	1.022	90,720
2023-04-12	1.014	1.030	0.956	1.022	1.022	57,769
2023-04-11	1.016	1.022	1.016	1.022	1.022	502
2023-04-10	1.000	1.022	0.930	1.022	1.022	20,458
2023-04-09	1.000	1.022	1.000	1.022	1.022	2
2023-04-06	1.039	1.039	1.022	1.022	1.022	1
2023-04-05	1.050	1.050	0.995	1.022	1.022	24,327
2023-04-04	1.020	1.030	0.991	1.022	1.022	218,264
2023-04-03	1.000	1.000	0.950	0.985	0.985	27,998
2023-04-02	1.020	1.020	0.930	0.985	0.985	6,412
2023-03-30	0.952	0.985	0.952	0.985	0.985	100
2023-03-29	0.989	0.990	0.952	0.985	0.985	13,333
2023-03-28	0.963	0.990	0.962	0.985	0.985	17,173
2023-03-27	1.020	1.050	0.960	0.985	0.985	56,011
2023-03-26	0.960	0.990	0.960	0.985	0.985	3,050
2023-03-23	0.975	1.000	0.940	0.985	0.985	175,223
2023-03-22	0.983	1.024	0.930	1.024	1.024	75,353
2023-03-21	0.941	1.024	0.940	1.024	1.024	46,122
2023-03-20	0.950	1.024	0.950	1.024	1.024	85,500
2023-03-19	0.930	1.024	0.930	1.024	1.024	8,026
2023-03-16	0.922	1.024	0.922	1.024	1.024	113,100
2023-03-15	1.050	1.050	0.923	1.024	1.024	106,606
2023-03-14	0.900	1.059	0.894	1.024	1.024	292,580
2023-03-13	1.050	1.050	0.981	0.992	0.992	233,348
2023-03-12	1.160	1.160	1.082	1.089	1.089	345,009
2023-03-09	1.181	1.244	1.180	1.202	1.202	80,518
2023-03-08	1.140	1.211	1.083	1.202	1.202	15,755
2023-03-07	1.178	1.239	1.135	1.202	1.202	8,756
2023-03-06	1.249	1.250	1.200	1.202	1.202	141,068
2023-03-05	1.250	1.250	1.137	1.137	1.137	97,310
2023-03-02	1.210	1.250	1.137	1.137	1.137	34,842
2023-03-01	1.145	1.210	1.111	1.137	1.137	109,600
2023-02-28	1.105	1.160	1.090	1.137	1.137	22,407
2023-02-27	1.121	1.137	1.102	1.137	1.137	20,050
2023-02-26	1.102	1.160	1.102	1.137	1.137	13,078
2023-02-23	1.145	1.145	1.120	1.137	1.137	1,536,760
2023-02-22	1.120	1.172	1.083	1.172	1.172	2,510
2023-02-21	1.103	1.172	1.060	1.172	1.172	62,435
2023-02-20	1.110	1.172	1.110	1.172	1.172	25,820
2023-02-19	1.141	1.172	1.100	1.172	1.172	33,533
2023-02-16	1.190	1.190	1.141	1.172	1.172	55,448
2023-02-15	1.172	1.183	1.141	1.172	1.172	25,162
2023-02-14	1.161	1.195	1.127	1.172	1.172	21,860
2023-02-13	1.172	1.218	1.132	1.172	1.172	52,768
2023-02-12	1.160	1.172	1.160	1.172	1.172	13,749
2023-02-09	1.181	1.220	1.156	1.172	1.172	10,500
2023-02-08	1.170	1.239	1.152	1.172	1.172	85,468
2023-02-07	1.177	1.195	1.132	1.172	1.172	86,810
2023-02-06	1.178	1.181	1.080	1.172	1.172	44,058
2023-02-05	1.135	1.190	1.075	1.172	1.172	28,187
2023-02-02	1.170	1.172	1.158	1.172	1.172	28,200
2023-02-01	1.166	1.210	1.166	1.172	1.172	7,060
2023-01-31	1.185	1.201	1.167	1.172	1.172	182,716
2023-01-30	1.300	1.300	1.180	1.263	1.263	48,919

← NewerPage 15 of 20 · 1,177 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.