Future Care for Medical Industries - FCMI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-12	1.130	1.253	1.130	1.253	1.253	121,692
2022-06-09	1.170	1.253	1.145	1.253	1.253	92,472
2022-06-08	1.190	1.270	1.180	1.253	1.253	339,422
2022-06-07	1.130	1.180	1.130	1.156	1.156	217,580
2022-06-06	1.120	1.151	1.120	1.151	1.151	9,000
2022-06-05	1.154	1.169	1.130	1.151	1.151	102,700
2022-06-02	1.110	1.151	1.080	1.151	1.151	40,128
2022-06-01	1.120	1.151	1.120	1.151	1.151	72,408
2022-05-31	1.090	1.154	1.090	1.151	1.151	183,592
2022-05-30	1.088	1.100	1.080	1.093	1.093	223,925
2022-05-29	1.040	1.124	1.040	1.124	1.124	29,455
2022-05-26	1.060	1.124	1.040	1.124	1.124	50,130
2022-05-25	1.070	1.124	1.040	1.124	1.124	28,200
2022-05-24	1.061	1.124	1.060	1.124	1.124	39,099
2022-05-23	1.134	1.134	1.124	1.124	1.124	800
2022-05-22	1.100	1.124	1.090	1.124	1.124	69,860
2022-05-19	1.071	1.124	1.060	1.124	1.124	67,715
2022-05-18	1.090	1.124	1.090	1.124	1.124	22,500
2022-05-17	1.149	1.154	1.079	1.124	1.124	84,710
2022-05-16	1.100	1.148	1.100	1.124	1.124	250,241
2022-05-15	1.080	1.118	1.070	1.117	1.117	89,556
2022-05-12	1.060	1.145	1.040	1.117	1.117	425,660
2022-05-11	1.062	1.095	1.060	1.063	1.063	74,954
2022-05-10	1.100	1.100	1.060	1.063	1.063	99,600
2022-05-09	1.061	1.080	1.059	1.063	1.063	268,947
2022-05-08	1.062	1.175	1.062	1.175	1.175	5,307
2022-04-28	1.070	1.175	1.070	1.175	1.175	45,000
2022-04-27	1.070	1.175	1.060	1.175	1.175	77,500
2022-04-26	1.090	1.175	1.070	1.175	1.175	57,764
2022-04-21	1.061	1.175	1.061	1.175	1.175	85,426
2022-04-20	1.060	1.175	1.060	1.175	1.175	55,790
2022-04-19	1.058	1.175	1.058	1.175	1.175	97,294
2022-04-18	1.059	1.175	1.058	1.175	1.175	12,500
2022-04-17	1.175	1.175	1.058	1.175	1.175	40,168
2022-04-14	1.060	1.175	1.058	1.175	1.175	10,063
2022-04-13	1.100	1.175	1.058	1.175	1.175	33,362
2022-04-12	1.109	1.175	1.109	1.175	1.175	380
2022-04-11	1.065	1.175	1.060	1.175	1.175	53,480
2022-04-10	1.110	1.175	1.080	1.175	1.175	67,763
2022-04-07	1.115	1.175	1.100	1.175	1.175	69,366
2022-04-06	1.170	1.189	1.112	1.175	1.175	87,575
2022-04-05	1.170	1.198	1.170	1.175	1.175	137,467
2022-04-04	1.360	1.360	1.170	1.180	1.180	422,502
2022-04-03	1.155	1.268	1.155	1.267	1.267	481,335
2022-03-31	1.030	1.155	1.030	1.153	1.153	660,570
2022-03-30	1.090	1.090	1.020	1.050	1.050	23,356
2022-03-29	1.030	1.060	1.030	1.050	1.050	96,100
2022-03-28	1.060	1.076	1.001	1.050	1.050	169,907
2022-03-27	1.147	1.147	1.058	1.105	1.105	50,088
2022-03-24	1.102	1.106	1.100	1.105	1.105	158,705
2022-03-23	1.096	1.158	1.090	1.107	1.107	234,000
2022-03-22	1.131	1.200	1.124	1.133	1.133	178,086
2022-03-21	1.100	1.148	1.065	1.148	1.148	61,014
2022-03-20	1.070	1.148	1.060	1.148	1.148	133,500
2022-03-17	1.090	1.148	1.080	1.148	1.148	83,403
2022-03-16	1.036	1.148	1.036	1.148	1.148	22,000
2022-03-15	1.045	1.148	1.037	1.148	1.148	50,000
2022-03-14	1.080	1.148	1.080	1.148	1.148	16,796
2022-03-13	1.060	1.148	1.051	1.148	1.148	23,000
2022-03-10	1.050	1.148	1.050	1.148	1.148	5,500

← NewerPage 18 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.