Future Care for Medical Industries - FCMI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	1.288	1.290	1.223	1.263	1.263	113,125
2023-01-25	1.220	1.330	1.220	1.263	1.263	125,751
2023-01-24	1.365	1.407	1.300	1.320	1.320	265,943
2023-01-23	1.288	1.299	1.200	1.299	1.299	375,934
2023-01-22	1.196	1.300	1.170	1.181	1.181	417,835
2023-01-19	1.201	1.257	1.197	1.257	1.257	30,080
2023-01-18	1.196	1.279	1.191	1.257	1.257	69,556
2023-01-17	1.171	1.288	1.170	1.257	1.257	132,324
2023-01-16	1.190	1.300	1.150	1.205	1.205	273,426
2023-01-15	1.300	1.300	1.190	1.224	1.224	76,548
2023-01-12	1.250	1.300	1.163	1.224	1.224	149,539
2023-01-11	1.370	1.370	1.262	1.268	1.268	116,766
2023-01-10	1.389	1.410	1.262	1.402	1.402	96,549
2023-01-09	1.390	1.409	1.320	1.402	1.402	19,639
2023-01-05	1.400	1.487	1.381	1.402	1.402	265,038
2023-01-04	1.500	1.500	1.360	1.372	1.372	129,604
2023-01-03	1.440	1.468	1.412	1.458	1.458	132,058
2023-01-02	1.400	1.449	1.400	1.403	1.403	1,075,317
2022-12-29	1.431	1.498	1.391	1.399	1.399	325,421
2022-12-28	1.500	1.500	1.380	1.428	1.428	238,366
2022-12-27	1.480	1.485	1.350	1.467	1.467	749,711
2022-12-26	1.210	1.350	1.200	1.350	1.350	843,438
2022-12-25	1.220	1.228	1.220	1.228	1.228	26,000
2022-12-22	1.151	1.228	1.151	1.228	1.228	32,915
2022-12-21	1.181	1.229	1.133	1.228	1.228	110,688
2022-12-20	1.201	1.228	1.180	1.228	1.228	58,000
2022-12-19	1.290	1.290	1.201	1.228	1.228	12,804
2022-12-18	1.297	1.297	1.191	1.228	1.228	18,505
2022-12-15	1.290	1.310	1.210	1.228	1.228	125,837
2022-12-14	1.244	1.307	1.244	1.294	1.294	139,364
2022-12-13	1.280	1.280	1.259	1.259	1.259	830
2022-12-12	1.217	1.259	1.190	1.259	1.259	21,611
2022-12-11	1.230	1.259	1.220	1.259	1.259	23,000
2022-12-08	1.230	1.259	1.230	1.259	1.259	2,000
2022-12-07	1.280	1.280	1.230	1.259	1.259	16,626
2022-12-06	1.231	1.259	1.231	1.259	1.259	1,000
2022-12-05	1.270	1.300	1.259	1.259	1.259	37,516
2022-12-04	1.270	1.271	1.259	1.259	1.259	33,280
2022-12-01	1.311	1.315	1.258	1.259	1.259	20,259
2022-11-30	1.310	1.320	1.246	1.259	1.259	84,509
2022-11-29	1.203	1.295	1.203	1.259	1.259	10,534
2022-11-28	1.240	1.259	1.203	1.259	1.259	63,969
2022-11-27	1.250	1.330	1.230	1.259	1.259	174,512
2022-11-24	1.238	1.250	1.210	1.229	1.229	126,402
2022-11-23	1.180	1.249	1.164	1.180	1.180	462,802
2022-11-22	1.175	1.240	1.171	1.240	1.240	4,000
2022-11-21	1.220	1.292	1.175	1.240	1.240	350,703
2022-11-20	1.183	1.293	1.183	1.293	1.293	3,195
2022-11-17	1.188	1.300	1.188	1.293	1.293	612,120
2022-11-16	1.151	1.225	1.150	1.225	1.225	6,000
2022-11-15	1.235	1.235	1.135	1.225	1.225	2,302
2022-11-14	1.190	1.240	1.190	1.225	1.225	34,251
2022-11-13	1.141	1.225	1.141	1.225	1.225	101
2022-11-10	1.135	1.225	1.135	1.225	1.225	815
2022-11-09	1.165	1.225	1.120	1.225	1.225	31,120
2022-11-06	1.230	1.230	1.170	1.225	1.225	9,385
2022-11-03	1.219	1.225	1.170	1.225	1.225	25,547
2022-11-02	1.195	1.250	1.168	1.225	1.225	322,870
2022-11-01	1.171	1.195	1.171	1.195	1.195	10,800
2022-10-31	1.195	1.195	1.180	1.195	1.195	25,000

← NewerPage 16 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.