Future Care for Medical Industries - FCMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-12 | 1.062 | 1.100 | 1.060 | 1.093 | 1.093 | 132,470 |
| 2021-12-09 | 1.050 | 1.120 | 1.030 | 1.093 | 1.093 | 204,455 |
| 2021-12-08 | 1.128 | 1.128 | 1.030 | 1.049 | 1.049 | 198,866 |
| 2021-12-07 | 1.120 | 1.166 | 1.095 | 1.102 | 1.102 | 504,840 |
| 2021-12-06 | 1.130 | 1.220 | 1.080 | 1.161 | 1.161 | 454,060 |
| 2021-12-05 | 1.160 | 1.190 | 1.081 | 1.122 | 1.122 | 294,990 |
| 2021-12-02 | 1.110 | 1.174 | 1.100 | 1.174 | 1.174 | 85,691 |
| 2021-12-01 | 1.101 | 1.174 | 1.061 | 1.174 | 1.174 | 57,587 |
| 2021-11-30 | 1.130 | 1.174 | 1.130 | 1.174 | 1.174 | 43,603 |
| 2021-11-29 | 1.150 | 1.190 | 1.130 | 1.174 | 1.174 | 81,950 |
| 2021-11-28 | 1.091 | 1.199 | 1.091 | 1.174 | 1.174 | 205,360 |
| 2021-11-25 | 1.189 | 1.237 | 1.141 | 1.206 | 1.206 | 202,740 |
| 2021-11-24 | 1.240 | 1.240 | 1.135 | 1.208 | 1.208 | 118,143 |
| 2021-11-23 | 1.207 | 1.240 | 1.131 | 1.208 | 1.208 | 172,188 |
| 2021-11-22 | 1.036 | 1.181 | 1.036 | 1.158 | 1.158 | 162,935 |
| 2021-11-21 | 1.250 | 1.285 | 1.082 | 1.098 | 1.098 | 899,159 |
| 2021-11-18 | 1.290 | 1.290 | 1.125 | 1.179 | 1.179 | 201,748 |
| 2021-11-17 | 1.241 | 1.280 | 1.133 | 1.247 | 1.247 | 155,782 |
| 2021-11-16 | 1.170 | 1.243 | 1.081 | 1.211 | 1.211 | 489,541 |
| 2021-11-15 | 1.092 | 1.189 | 1.042 | 1.130 | 1.130 | 255,572 |
| 2021-11-14 | 1.081 | 1.130 | 1.060 | 1.111 | 1.111 | 309,741 |
| 2021-11-11 | 1.127 | 1.130 | 1.067 | 1.100 | 1.100 | 195,875 |
| 2021-11-10 | 1.056 | 1.067 | 1.036 | 1.067 | 1.067 | 67,225 |
| 2021-11-09 | 1.130 | 1.180 | 1.060 | 1.067 | 1.067 | 278,753 |
| 2021-11-08 | 1.099 | 1.155 | 1.080 | 1.124 | 1.124 | 233,547 |
| 2021-11-07 | 1.073 | 1.139 | 1.050 | 1.060 | 1.060 | 153,812 |
| 2021-11-04 | 1.100 | 1.139 | 1.090 | 1.091 | 1.091 | 116,027 |
| 2021-11-03 | 1.092 | 1.170 | 1.090 | 1.104 | 1.104 | 221,825 |
| 2021-11-02 | 1.248 | 1.249 | 1.180 | 1.187 | 1.187 | 245,778 |
| 2021-11-01 | 1.185 | 1.237 | 1.180 | 1.207 | 1.207 | 82,936 |
| 2021-10-31 | 1.163 | 1.310 | 1.163 | 1.207 | 1.207 | 174,507 |
| 2021-10-28 | 1.320 | 1.321 | 1.180 | 1.196 | 1.196 | 780,182 |
| 2021-10-27 | 1.240 | 1.289 | 1.140 | 1.201 | 1.201 | 138,259 |
| 2021-10-26 | 1.215 | 1.380 | 1.215 | 1.244 | 1.244 | 78,752 |
| 2021-10-25 | 1.500 | 1.500 | 1.349 | 1.350 | 1.350 | 208,440 |
| 2021-10-24 | 1.640 | 1.640 | 1.495 | 1.498 | 1.498 | 175,507 |
| 2021-10-20 | 1.490 | 1.492 | 1.270 | 1.492 | 1.492 | 381,314 |
| 2021-10-19 | 1.604 | 1.626 | 1.507 | 1.507 | 1.507 | 1,012,214 |
| 2021-10-18 | 1.895 | 1.939 | 1.671 | 1.671 | 1.671 | 773,305 |
| 2021-10-17 | 1.947 | 2.006 | 1.812 | 1.850 | 1.850 | 139,412 |
| 2021-10-14 | 2.059 | 2.059 | 1.865 | 1.902 | 1.902 | 109,285 |
← NewerPage 20 of 20 · 1,181 trading days
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.