Future Care for Medical Industries - FCMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.470 | 6.650 | 6.200 | 6.270 | 6.270 | 259,522 |
| 2025-10-22 | 6.460 | 6.700 | 6.400 | 6.450 | 6.450 | 427,184 |
| 2025-10-21 | 6.550 | 6.730 | 6.370 | 6.700 | 6.700 | 500,708 |
| 2025-10-20 | 6.610 | 6.750 | 6.400 | 6.410 | 6.410 | 429,985 |
| 2025-10-19 | 6.790 | 6.900 | 6.580 | 6.640 | 6.640 | 296,182 |
| 2025-10-16 | 6.450 | 6.900 | 6.400 | 6.790 | 6.790 | 260,157 |
| 2025-10-15 | 6.550 | 6.600 | 6.410 | 6.420 | 6.420 | 89,776 |
| 2025-10-14 | 6.630 | 6.780 | 6.310 | 6.540 | 6.540 | 266,360 |
| 2025-10-13 | 6.950 | 6.990 | 6.500 | 6.620 | 6.620 | 285,106 |
| 2025-10-12 | 7.810 | 7.810 | 6.500 | 6.850 | 6.850 | 1,042,585 |
| 2025-10-09 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 566,743 |
| 2025-10-08 | 7.470 | 7.500 | 7.070 | 7.100 | 7.100 | 566,743 |
| 2025-10-07 | 7.010 | 7.760 | 6.510 | 7.100 | 7.100 | 2,835,894 |
| 2025-10-06 | 6.960 | 7.360 | 6.500 | 7.060 | 7.060 | 689,539 |
| 2025-10-05 | 7.540 | 7.540 | 7.000 | 7.000 | 7.000 | 1,326,299 |
| 2025-10-02 | 6.860 | 6.860 | 6.850 | 6.860 | 6.860 | 3,001,654 |
| 2025-10-01 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 102,459 |
| 2025-09-30 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 357,591 |
| 2025-09-29 | 4.700 | 5.170 | 4.490 | 5.170 | 5.170 | 6,934,607 |
| 2025-09-28 | 4.590 | 4.700 | 4.520 | 4.700 | 4.700 | 85,316 |
| 2025-09-25 | 4.530 | 4.610 | 4.510 | 4.600 | 4.600 | 16,932 |
| 2025-09-24 | 4.510 | 4.620 | 4.500 | 4.600 | 4.600 | 18,382 |
| 2025-09-23 | 4.530 | 4.690 | 4.510 | 4.600 | 4.600 | 15,146 |
| 2025-09-22 | 4.760 | 4.760 | 4.500 | 4.600 | 4.600 | 35,975 |
| 2025-09-21 | 4.690 | 4.890 | 4.500 | 4.570 | 4.570 | 99,021 |
| 2025-09-18 | 4.470 | 4.700 | 4.400 | 4.530 | 4.530 | 40,602 |
| 2025-09-17 | 4.450 | 4.490 | 4.400 | 4.400 | 4.400 | 48,973 |
| 2025-09-16 | 4.540 | 4.540 | 4.410 | 4.450 | 4.450 | 50,146 |
| 2025-09-15 | 4.550 | 4.550 | 4.430 | 4.550 | 4.550 | 4,590 |
| 2025-09-14 | 4.690 | 4.690 | 4.430 | 4.550 | 4.550 | 24,814 |
| 2025-09-11 | 4.700 | 4.700 | 4.480 | 4.550 | 4.550 | 234,887 |
| 2025-09-10 | 4.750 | 4.750 | 4.460 | 4.540 | 4.540 | 213,416 |
| 2025-09-09 | 4.650 | 4.790 | 4.520 | 4.650 | 4.650 | 59,816 |
| 2025-09-08 | 4.500 | 4.850 | 4.360 | 4.790 | 4.790 | 153,537 |
| 2025-09-07 | 4.450 | 4.550 | 4.340 | 4.500 | 4.500 | 13,630 |
| 2025-09-03 | 4.520 | 4.590 | 4.450 | 4.500 | 4.500 | 108,362 |
| 2025-09-02 | 4.600 | 4.600 | 4.510 | 4.540 | 4.540 | 19,636 |
| 2025-09-01 | 4.500 | 4.590 | 4.340 | 4.540 | 4.540 | 133,411 |
| 2025-08-31 | 4.400 | 4.510 | 4.310 | 4.500 | 4.500 | 177,070 |
| 2025-08-28 | 4.300 | 4.400 | 4.280 | 4.280 | 4.280 | 47,967 |
| 2025-08-27 | 4.330 | 4.540 | 4.170 | 4.280 | 4.280 | 90,771 |
| 2025-08-26 | 4.510 | 4.600 | 4.350 | 4.360 | 4.360 | 196,051 |
| 2025-08-25 | 4.570 | 4.600 | 4.400 | 4.550 | 4.550 | 244,220 |
| 2025-08-24 | 4.450 | 4.680 | 4.450 | 4.450 | 4.450 | 28,632 |
| 2025-08-21 | 4.400 | 4.700 | 4.360 | 4.450 | 4.450 | 123,933 |
| 2025-08-20 | 4.450 | 4.550 | 4.320 | 4.350 | 4.350 | 72,581 |
| 2025-08-19 | 4.440 | 4.690 | 4.290 | 4.590 | 4.590 | 289,990 |
| 2025-08-18 | 4.580 | 4.590 | 4.430 | 4.500 | 4.500 | 95,177 |
| 2025-08-17 | 4.650 | 4.680 | 4.400 | 4.550 | 4.550 | 105,392 |
| 2025-08-14 | 4.510 | 4.770 | 4.500 | 4.540 | 4.540 | 49,800 |
| 2025-08-13 | 4.780 | 4.840 | 4.650 | 4.700 | 4.700 | 87,837 |
| 2025-08-12 | 4.450 | 4.840 | 4.400 | 4.770 | 4.770 | 224,240 |
| 2025-08-11 | 4.500 | 4.640 | 4.400 | 4.500 | 4.500 | 157,108 |
| 2025-08-10 | 4.430 | 4.690 | 4.250 | 4.410 | 4.410 | 146,629 |
| 2025-08-07 | 4.200 | 4.460 | 3.960 | 4.450 | 4.450 | 370,010 |
| 2025-08-06 | 4.000 | 4.250 | 3.900 | 4.060 | 4.060 | 214,509 |
| 2025-08-05 | 4.090 | 4.300 | 3.860 | 4.000 | 4.000 | 345,486 |
| 2025-08-04 | 3.800 | 4.250 | 3.790 | 4.100 | 4.100 | 645,697 |
| 2025-08-03 | 3.800 | 3.950 | 3.790 | 3.880 | 3.880 | 217,363 |
| 2025-07-31 | 3.770 | 3.850 | 3.660 | 3.750 | 3.750 | 154,535 |
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.