Future Care for Medical Industries - FCMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.780 | 8.050 | 7.770 | 7.850 | 7.850 | 151,445 |
| 2026-01-18 | 7.500 | 8.000 | 7.500 | 7.770 | 7.770 | 126,809 |
| 2026-01-15 | 7.890 | 7.890 | 7.110 | 7.470 | 7.470 | 140,758 |
| 2026-01-14 | 7.980 | 8.100 | 7.400 | 7.750 | 7.750 | 352,088 |
| 2026-01-13 | 8.000 | 8.100 | 7.800 | 7.900 | 7.900 | 90,429 |
| 2026-01-12 | 8.330 | 8.330 | 8.000 | 8.010 | 8.010 | 193,729 |
| 2026-01-11 | 8.190 | 8.300 | 8.090 | 8.120 | 8.120 | 91,470 |
| 2026-01-08 | 8.200 | 8.390 | 8.000 | 8.140 | 8.140 | 79,897 |
| 2026-01-06 | 8.400 | 8.670 | 8.100 | 8.140 | 8.140 | 86,961 |
| 2026-01-05 | 8.540 | 8.550 | 8.200 | 8.210 | 8.210 | 69,389 |
| 2026-01-04 | 8.610 | 8.750 | 8.250 | 8.400 | 8.400 | 99,321 |
| 2025-12-31 | 8.200 | 8.770 | 8.020 | 8.760 | 8.760 | 507,002 |
| 2025-12-30 | 8.290 | 8.400 | 8.010 | 8.050 | 8.050 | 278,207 |
| 2025-12-29 | 8.050 | 8.340 | 8.010 | 8.140 | 8.140 | 77,139 |
| 2025-12-28 | 8.100 | 8.400 | 7.810 | 8.390 | 8.390 | 238,181 |
| 2025-12-25 | 8.300 | 8.300 | 7.800 | 8.100 | 8.100 | 142,148 |
| 2025-12-24 | 8.000 | 8.300 | 7.760 | 8.290 | 8.290 | 183,932 |
| 2025-12-23 | 8.140 | 8.350 | 7.730 | 8.070 | 8.070 | 170,143 |
| 2025-12-22 | 7.670 | 8.150 | 7.550 | 8.140 | 8.140 | 427,828 |
| 2025-12-21 | 7.800 | 7.850 | 7.600 | 7.670 | 7.670 | 153,281 |
| 2025-12-18 | 7.980 | 7.980 | 7.520 | 7.710 | 7.710 | 99,627 |
| 2025-12-17 | 7.660 | 8.000 | 7.400 | 7.990 | 7.990 | 177,642 |
| 2025-12-16 | 7.900 | 8.000 | 7.570 | 7.660 | 7.660 | 62,274 |
| 2025-12-15 | 7.970 | 8.000 | 7.550 | 7.800 | 7.800 | 81,726 |
| 2025-12-14 | 7.940 | 8.300 | 7.800 | 7.820 | 7.820 | 209,386 |
| 2025-12-11 | 7.320 | 7.990 | 7.250 | 7.950 | 7.950 | 552,447 |
| 2025-12-10 | 7.400 | 7.480 | 7.210 | 7.270 | 7.270 | 146,584 |
| 2025-12-09 | 7.370 | 7.490 | 7.200 | 7.380 | 7.380 | 111,584 |
| 2025-12-08 | 7.500 | 7.590 | 7.300 | 7.370 | 7.370 | 124,900 |
| 2025-12-07 | 7.550 | 7.640 | 7.210 | 7.440 | 7.440 | 104,266 |
| 2025-12-04 | 7.290 | 7.600 | 6.600 | 7.590 | 7.590 | 375,103 |
| 2025-12-03 | 7.160 | 7.300 | 7.050 | 7.210 | 7.210 | 275,854 |
| 2025-12-02 | 7.000 | 7.340 | 6.950 | 7.090 | 7.090 | 53,108 |
| 2025-12-01 | 7.310 | 7.790 | 7.000 | 7.010 | 7.010 | 235,996 |
| 2025-11-30 | 6.870 | 7.310 | 6.870 | 7.310 | 7.310 | 290,808 |
| 2025-11-27 | 7.300 | 7.390 | 6.600 | 6.650 | 6.650 | 320,454 |
| 2025-11-26 | 7.580 | 7.750 | 7.200 | 7.290 | 7.290 | 234,751 |
| 2025-11-25 | 7.440 | 8.100 | 7.100 | 7.600 | 7.600 | 1,156,306 |
| 2025-11-24 | 6.950 | 7.440 | 6.710 | 7.440 | 7.440 | 1,151,856 |
| 2025-11-23 | 6.320 | 6.850 | 6.250 | 6.770 | 6.770 | 479,225 |
| 2025-11-20 | 6.000 | 6.420 | 6.000 | 6.320 | 6.320 | 342,958 |
| 2025-11-19 | 6.110 | 6.250 | 6.000 | 6.000 | 6.000 | 271,931 |
| 2025-11-18 | 6.180 | 6.270 | 6.090 | 6.160 | 6.160 | 120,478 |
| 2025-11-17 | 6.320 | 6.320 | 6.140 | 6.200 | 6.200 | 88,949 |
| 2025-11-16 | 6.070 | 6.400 | 6.070 | 6.160 | 6.160 | 46,827 |
| 2025-11-13 | 6.080 | 6.600 | 6.040 | 6.050 | 6.050 | 1,086,861 |
| 2025-11-12 | 6.150 | 6.170 | 6.070 | 6.090 | 6.090 | 27,724 |
| 2025-11-11 | 6.080 | 6.170 | 6.070 | 6.100 | 6.100 | 510,464 |
| 2025-11-10 | 6.200 | 6.220 | 6.060 | 6.070 | 6.070 | 59,823 |
| 2025-11-09 | 6.190 | 6.240 | 6.100 | 6.110 | 6.110 | 153,728 |
| 2025-11-06 | 6.160 | 6.220 | 6.080 | 6.150 | 6.150 | 135,361 |
| 2025-11-05 | 6.190 | 6.220 | 6.050 | 6.080 | 6.080 | 62,525 |
| 2025-11-04 | 6.050 | 6.270 | 6.000 | 6.010 | 6.010 | 438,206 |
| 2025-11-03 | 6.250 | 6.250 | 6.000 | 6.010 | 6.010 | 61,074 |
| 2025-11-02 | 6.200 | 6.380 | 6.000 | 6.040 | 6.040 | 215,520 |
| 2025-10-30 | 6.200 | 6.490 | 6.180 | 6.280 | 6.280 | 271,275 |
| 2025-10-29 | 6.250 | 6.380 | 6.200 | 6.230 | 6.230 | 100,464 |
| 2025-10-28 | 6.460 | 6.460 | 6.250 | 6.300 | 6.300 | 59,215 |
| 2025-10-27 | 6.400 | 6.580 | 6.310 | 6.350 | 6.350 | 422,260 |
| 2025-10-26 | 6.300 | 6.700 | 6.270 | 6.590 | 6.590 | 593,839 |
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.