Future Care for Medical Industries - FCMI historical data

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

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

← NewerPage 17 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.