Future Care for Medical Industries - FCMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 1.070 | 1.148 | 1.070 | 1.148 | 1.148 | 106,900 |
| 2022-03-08 | 1.070 | 1.148 | 1.036 | 1.148 | 1.148 | 119,255 |
| 2022-03-07 | 1.113 | 1.148 | 1.036 | 1.148 | 1.148 | 90,623 |
| 2022-03-06 | 1.125 | 1.148 | 1.110 | 1.148 | 1.148 | 55,186 |
| 2022-03-03 | 1.127 | 1.148 | 1.105 | 1.148 | 1.148 | 36,924 |
| 2022-03-02 | 1.128 | 1.148 | 1.123 | 1.148 | 1.148 | 23,600 |
| 2022-03-01 | 1.150 | 1.150 | 1.120 | 1.148 | 1.148 | 124,202 |
| 2022-02-28 | 1.140 | 1.148 | 1.101 | 1.148 | 1.148 | 121,790 |
| 2022-02-27 | 1.170 | 1.170 | 1.110 | 1.148 | 1.148 | 598,720 |
| 2022-02-24 | 1.172 | 1.217 | 1.172 | 1.172 | 1.172 | 370,165 |
| 2022-02-23 | 1.240 | 1.302 | 1.195 | 1.302 | 1.302 | 110,188 |
| 2022-02-22 | 1.250 | 1.302 | 1.200 | 1.302 | 1.302 | 100,390 |
| 2022-02-21 | 1.260 | 1.302 | 1.250 | 1.302 | 1.302 | 48,648 |
| 2022-02-20 | 1.300 | 1.302 | 1.260 | 1.302 | 1.302 | 93,156 |
| 2022-02-17 | 1.300 | 1.315 | 1.290 | 1.302 | 1.302 | 119,010 |
| 2022-02-16 | 1.275 | 1.316 | 1.260 | 1.288 | 1.288 | 110,053 |
| 2022-02-15 | 1.281 | 1.315 | 1.257 | 1.288 | 1.288 | 115,427 |
| 2022-02-14 | 1.318 | 1.318 | 1.245 | 1.288 | 1.288 | 55,259 |
| 2022-02-13 | 1.280 | 1.389 | 1.258 | 1.288 | 1.288 | 204,766 |
| 2022-02-10 | 1.380 | 1.430 | 1.330 | 1.396 | 1.396 | 108,426 |
| 2022-02-09 | 1.410 | 1.430 | 1.390 | 1.396 | 1.396 | 55,599 |
| 2022-02-08 | 1.420 | 1.443 | 1.390 | 1.396 | 1.396 | 156,213 |
| 2022-02-07 | 1.432 | 1.494 | 1.425 | 1.426 | 1.426 | 233,936 |
| 2022-02-06 | 1.495 | 1.529 | 1.450 | 1.495 | 1.495 | 64,667 |
| 2022-02-03 | 1.395 | 1.539 | 1.395 | 1.495 | 1.495 | 581,685 |
| 2022-02-02 | 1.410 | 1.429 | 1.390 | 1.402 | 1.402 | 137,455 |
| 2022-02-01 | 1.395 | 1.428 | 1.355 | 1.355 | 1.355 | 94,460 |
| 2022-01-31 | 1.350 | 1.390 | 1.320 | 1.355 | 1.355 | 102,415 |
| 2022-01-30 | 1.400 | 1.400 | 1.355 | 1.355 | 1.355 | 85,614 |
| 2022-01-26 | 1.320 | 1.397 | 1.320 | 1.355 | 1.355 | 188,433 |
| 2022-01-25 | 1.412 | 1.480 | 1.412 | 1.423 | 1.423 | 553,466 |
| 2022-01-24 | 1.422 | 1.501 | 1.400 | 1.418 | 1.418 | 438,732 |
| 2022-01-23 | 1.420 | 1.530 | 1.405 | 1.468 | 1.468 | 764,611 |
| 2022-01-20 | 1.587 | 1.604 | 1.470 | 1.480 | 1.480 | 1,480,737 |
| 2022-01-19 | 1.459 | 1.459 | 1.459 | 1.459 | 1.459 | 1,379,661 |
| 2022-01-18 | 1.327 | 1.327 | 1.327 | 1.327 | 1.327 | 1,436,843 |
| 2022-01-17 | 1.251 | 1.400 | 1.240 | 1.327 | 1.327 | 606,105 |
| 2022-01-16 | 1.275 | 1.292 | 1.225 | 1.292 | 1.292 | 86,900 |
| 2022-01-13 | 1.350 | 1.379 | 1.250 | 1.292 | 1.292 | 364,704 |
| 2022-01-12 | 1.431 | 1.431 | 1.351 | 1.363 | 1.363 | 128,791 |
| 2022-01-11 | 1.453 | 1.497 | 1.400 | 1.431 | 1.431 | 489,875 |
| 2022-01-10 | 1.412 | 1.570 | 1.348 | 1.497 | 1.497 | 507,527 |
| 2022-01-09 | 1.435 | 1.500 | 1.393 | 1.428 | 1.428 | 177,281 |
| 2022-01-05 | 1.629 | 1.629 | 1.461 | 1.488 | 1.488 | 442,528 |
| 2022-01-04 | 1.380 | 1.524 | 1.380 | 1.524 | 1.524 | 571,704 |
| 2022-01-03 | 1.240 | 1.386 | 1.240 | 1.386 | 1.386 | 1,057,499 |
| 2022-01-02 | 1.280 | 1.295 | 1.222 | 1.260 | 1.260 | 229,558 |
| 2021-12-30 | 1.229 | 1.248 | 1.205 | 1.248 | 1.248 | 740,560 |
| 2021-12-29 | 1.070 | 1.135 | 1.070 | 1.135 | 1.135 | 573,367 |
| 2021-12-28 | 1.050 | 1.070 | 1.032 | 1.032 | 1.032 | 69,367 |
| 2021-12-27 | 1.002 | 1.051 | 1.002 | 1.032 | 1.032 | 44,500 |
| 2021-12-26 | 1.003 | 1.050 | 1.002 | 1.032 | 1.032 | 128,563 |
| 2021-12-23 | 1.035 | 1.036 | 1.031 | 1.032 | 1.032 | 19,887 |
| 2021-12-22 | 1.011 | 1.073 | 1.011 | 1.032 | 1.032 | 47,961 |
| 2021-12-21 | 1.050 | 1.050 | 1.010 | 1.032 | 1.032 | 61,400 |
| 2021-12-19 | 1.085 | 1.085 | 1.031 | 1.032 | 1.032 | 90,585 |
| 2021-12-16 | 1.060 | 1.060 | 1.032 | 1.032 | 1.032 | 48,434 |
| 2021-12-15 | 1.030 | 1.100 | 1.030 | 1.032 | 1.032 | 190,575 |
| 2021-12-14 | 1.063 | 1.093 | 1.040 | 1.093 | 1.093 | 109,200 |
| 2021-12-13 | 1.093 | 1.093 | 1.060 | 1.093 | 1.093 | 41,000 |
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.