Future Care for Medical Industries - FCMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-30 | 1.250 | 1.250 | 1.190 | 1.195 | 1.195 | 22,674 |
| 2022-10-27 | 1.249 | 1.249 | 1.181 | 1.195 | 1.195 | 20,185 |
| 2022-10-26 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 111 |
| 2022-10-25 | 1.196 | 1.210 | 1.180 | 1.195 | 1.195 | 51,650 |
| 2022-10-24 | 1.200 | 1.210 | 1.170 | 1.195 | 1.195 | 84,579 |
| 2022-10-23 | 1.200 | 1.230 | 1.193 | 1.195 | 1.195 | 284,746 |
| 2022-10-20 | 1.180 | 1.278 | 1.180 | 1.202 | 1.202 | 337,896 |
| 2022-10-19 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 76,127 |
| 2022-10-18 | 1.180 | 1.210 | 1.180 | 1.200 | 1.200 | 58,057 |
| 2022-10-17 | 1.113 | 1.200 | 1.101 | 1.200 | 1.200 | 19,124 |
| 2022-10-16 | 1.150 | 1.200 | 1.140 | 1.200 | 1.200 | 110,006 |
| 2022-10-13 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 4,800 |
| 2022-10-12 | 1.190 | 1.278 | 1.150 | 1.200 | 1.200 | 2,341 |
| 2022-10-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 24,000 |
| 2022-10-10 | 1.260 | 1.260 | 1.190 | 1.200 | 1.200 | 36,420 |
| 2022-10-09 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 752 |
| 2022-10-05 | 1.285 | 1.285 | 1.200 | 1.200 | 1.200 | 9,004 |
| 2022-10-03 | 1.250 | 1.250 | 1.172 | 1.200 | 1.200 | 62,749 |
| 2022-10-02 | 1.160 | 1.250 | 1.160 | 1.200 | 1.200 | 31,152 |
| 2022-09-29 | 1.255 | 1.280 | 1.150 | 1.200 | 1.200 | 117,666 |
| 2022-09-28 | 1.260 | 1.300 | 1.200 | 1.200 | 1.200 | 371,320 |
| 2022-09-27 | 1.330 | 1.330 | 1.255 | 1.259 | 1.259 | 163,150 |
| 2022-09-26 | 1.255 | 1.394 | 1.255 | 1.394 | 1.394 | 81,922 |
| 2022-09-25 | 1.391 | 1.394 | 1.270 | 1.394 | 1.394 | 44,510 |
| 2022-09-22 | 1.450 | 1.470 | 1.394 | 1.394 | 1.394 | 207,774 |
| 2022-09-20 | 1.471 | 1.548 | 1.471 | 1.548 | 1.548 | 8 |
| 2022-09-15 | 1.471 | 1.548 | 1.471 | 1.548 | 1.548 | 10,030 |
| 2022-09-13 | 1.471 | 1.548 | 1.471 | 1.548 | 1.548 | 10,496 |
| 2022-09-12 | 1.471 | 1.548 | 1.471 | 1.548 | 1.548 | 15,000 |
| 2022-09-06 | 1.544 | 1.548 | 1.476 | 1.548 | 1.548 | 5,402 |
| 2022-09-05 | 1.476 | 1.550 | 1.471 | 1.548 | 1.548 | 86,060 |
| 2022-09-04 | 1.471 | 1.560 | 1.471 | 1.548 | 1.548 | 100,578 |
| 2022-09-01 | 1.522 | 1.579 | 1.500 | 1.548 | 1.548 | 111,634 |
| 2022-08-31 | 1.500 | 1.584 | 1.500 | 1.578 | 1.578 | 258,836 |
| 2022-08-30 | 1.432 | 1.519 | 1.420 | 1.509 | 1.509 | 160,010 |
| 2022-08-29 | 1.430 | 1.476 | 1.380 | 1.447 | 1.447 | 211,457 |
| 2022-08-28 | 1.400 | 1.419 | 1.360 | 1.406 | 1.406 | 44,525 |
| 2022-08-25 | 1.370 | 1.420 | 1.370 | 1.406 | 1.406 | 464,605 |
| 2022-08-24 | 1.400 | 1.420 | 1.388 | 1.399 | 1.399 | 158,473 |
| 2022-08-23 | 1.390 | 1.429 | 1.370 | 1.388 | 1.388 | 681,944 |
| 2022-08-22 | 1.410 | 1.455 | 1.386 | 1.386 | 1.386 | 77,107 |
| 2022-08-21 | 1.410 | 1.410 | 1.370 | 1.386 | 1.386 | 104,836 |
| 2022-08-18 | 1.400 | 1.444 | 1.386 | 1.386 | 1.386 | 79,030 |
| 2022-08-17 | 1.300 | 1.400 | 1.280 | 1.386 | 1.386 | 323,316 |
| 2022-08-16 | 1.300 | 1.369 | 1.300 | 1.339 | 1.339 | 43,083 |
| 2022-08-15 | 1.273 | 1.370 | 1.273 | 1.339 | 1.339 | 40,902 |
| 2022-08-14 | 1.320 | 1.370 | 1.320 | 1.339 | 1.339 | 31,492 |
| 2022-08-11 | 1.350 | 1.370 | 1.280 | 1.339 | 1.339 | 215,599 |
| 2022-08-10 | 1.270 | 1.335 | 1.270 | 1.335 | 1.335 | 2,376 |
| 2022-08-09 | 1.337 | 1.390 | 1.269 | 1.335 | 1.335 | 56,397 |
| 2022-08-08 | 1.212 | 1.335 | 1.212 | 1.335 | 1.335 | 535,960 |
| 2022-08-04 | 1.212 | 1.275 | 1.212 | 1.275 | 1.275 | 695 |
| 2022-06-22 | 1.279 | 1.320 | 1.251 | 1.275 | 1.275 | 9,400 |
| 2022-06-21 | 1.310 | 1.388 | 1.275 | 1.275 | 1.275 | 73,034 |
| 2022-06-20 | 1.225 | 1.309 | 1.200 | 1.275 | 1.275 | 151,324 |
| 2022-06-19 | 1.230 | 1.230 | 1.213 | 1.213 | 1.213 | 5,985 |
| 2022-06-16 | 1.180 | 1.245 | 1.180 | 1.213 | 1.213 | 76,697 |
| 2022-06-15 | 1.290 | 1.290 | 1.200 | 1.213 | 1.213 | 3,878 |
| 2022-06-14 | 1.152 | 1.240 | 1.130 | 1.213 | 1.213 | 129,420 |
| 2022-06-13 | 1.228 | 1.228 | 1.150 | 1.176 | 1.176 | 153,070 |
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.