Future Care for Medical Industries - FCMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-27 | 2.840 | 3.110 | 2.770 | 3.110 | 3.110 | 1,538,090 |
| 2025-04-23 | 2.710 | 2.870 | 2.710 | 2.830 | 2.830 | 1,150,722 |
| 2025-04-22 | 2.750 | 2.750 | 2.700 | 2.700 | 2.700 | 286,711 |
| 2025-04-17 | 2.730 | 2.820 | 2.700 | 2.710 | 2.710 | 1,290,710 |
| 2025-04-16 | 2.760 | 2.840 | 2.700 | 2.710 | 2.710 | 1,012,970 |
| 2025-04-15 | 2.850 | 2.850 | 2.750 | 2.790 | 2.790 | 588,557 |
| 2025-04-14 | 2.700 | 2.850 | 2.670 | 2.840 | 2.840 | 803,200 |
| 2025-04-13 | 2.680 | 2.730 | 2.670 | 2.700 | 2.700 | 524,372 |
| 2025-04-10 | 2.700 | 2.750 | 2.630 | 2.660 | 2.660 | 519,435 |
| 2025-04-09 | 2.750 | 2.790 | 2.600 | 2.610 | 2.610 | 331,033 |
| 2025-04-08 | 2.870 | 2.870 | 2.720 | 2.760 | 2.760 | 703,333 |
| 2025-04-07 | 2.800 | 2.930 | 2.710 | 2.800 | 2.800 | 683,701 |
| 2025-04-06 | 2.910 | 2.950 | 2.740 | 2.800 | 2.800 | 1,055,026 |
| 2025-04-03 | 3.130 | 3.130 | 2.980 | 3.000 | 3.000 | 1,087,522 |
| 2025-03-27 | 3.300 | 3.400 | 3.200 | 3.230 | 3.230 | 173,085 |
| 2025-03-26 | 3.110 | 3.390 | 3.030 | 3.290 | 3.290 | 405,911 |
| 2025-03-25 | 3.060 | 3.190 | 2.970 | 3.160 | 3.160 | 383,366 |
| 2025-03-24 | 2.980 | 3.060 | 2.970 | 3.000 | 3.000 | 639,708 |
| 2025-03-23 | 2.960 | 3.010 | 2.920 | 3.000 | 3.000 | 205,566 |
| 2025-03-20 | 2.900 | 3.030 | 2.900 | 2.990 | 2.990 | 542,613 |
| 2025-03-19 | 2.930 | 2.930 | 2.840 | 2.890 | 2.890 | 191,207 |
| 2025-03-18 | 2.850 | 2.950 | 2.800 | 2.820 | 2.820 | 683,624 |
| 2025-03-17 | 3.000 | 3.000 | 2.850 | 2.860 | 2.860 | 851,755 |
| 2025-03-16 | 3.130 | 3.200 | 2.950 | 2.980 | 2.980 | 843,909 |
| 2025-03-13 | 3.400 | 3.440 | 3.120 | 3.150 | 3.150 | 791,953 |
| 2025-03-12 | 3.540 | 3.580 | 3.330 | 3.450 | 3.450 | 547,000 |
| 2025-03-11 | 3.480 | 3.500 | 3.210 | 3.490 | 3.490 | 587,207 |
| 2025-03-10 | 3.560 | 3.560 | 3.290 | 3.410 | 3.410 | 191,421 |
| 2025-03-09 | 3.570 | 3.600 | 3.440 | 3.550 | 3.550 | 119,181 |
| 2025-03-06 | 3.250 | 3.590 | 3.250 | 3.500 | 3.500 | 397,319 |
| 2025-03-05 | 3.250 | 3.440 | 3.200 | 3.350 | 3.350 | 427,677 |
| 2025-03-04 | 3.210 | 3.330 | 3.140 | 3.290 | 3.290 | 307,443 |
| 2025-03-03 | 3.340 | 3.340 | 3.190 | 3.280 | 3.280 | 135,802 |
| 2025-03-02 | 3.230 | 3.350 | 3.220 | 3.240 | 3.240 | 386,993 |
| 2025-02-27 | 3.000 | 3.250 | 3.000 | 3.190 | 3.190 | 1,755,889 |
| 2025-02-26 | 3.000 | 3.160 | 2.960 | 2.980 | 2.980 | 1,783,792 |
| 2025-02-25 | 3.140 | 3.230 | 2.940 | 3.080 | 3.080 | 486,952 |
| 2025-02-24 | 2.920 | 3.150 | 2.920 | 3.130 | 3.130 | 1,103,787 |
| 2025-02-23 | 2.790 | 3.000 | 2.760 | 3.000 | 3.000 | 1,593,416 |
| 2025-02-20 | 2.990 | 2.990 | 2.750 | 2.750 | 2.750 | 1,635,063 |
| 2025-02-19 | 2.930 | 3.030 | 2.890 | 3.010 | 3.010 | 835,974 |
| 2025-02-18 | 3.000 | 3.040 | 2.840 | 2.860 | 2.860 | 1,141,126 |
| 2025-02-17 | 3.100 | 3.180 | 2.920 | 3.050 | 3.050 | 1,713,128 |
| 2025-02-16 | 2.900 | 3.090 | 2.780 | 3.090 | 3.090 | 2,397,367 |
| 2025-02-13 | 2.760 | 2.940 | 2.720 | 2.870 | 2.870 | 1,564,540 |
| 2025-02-12 | 2.760 | 2.770 | 2.650 | 2.760 | 2.760 | 148,083 |
| 2025-02-11 | 2.730 | 2.850 | 2.620 | 2.710 | 2.710 | 2,361,439 |
| 2025-02-10 | 2.720 | 2.740 | 2.630 | 2.710 | 2.710 | 233,150 |
| 2025-02-09 | 2.620 | 2.730 | 2.610 | 2.680 | 2.680 | 772,256 |
| 2025-02-06 | 2.610 | 2.730 | 2.590 | 2.600 | 2.600 | 199,790 |
| 2025-02-05 | 2.620 | 2.780 | 2.580 | 2.650 | 2.650 | 1,434,822 |
| 2025-02-04 | 2.400 | 2.620 | 2.400 | 2.620 | 2.620 | 1,292,985 |
| 2025-02-03 | 2.490 | 2.490 | 2.370 | 2.390 | 2.390 | 776,541 |
| 2025-02-02 | 2.580 | 2.590 | 2.450 | 2.500 | 2.500 | 379,937 |
| 2025-01-30 | 2.600 | 2.630 | 2.570 | 2.580 | 2.580 | 88,381 |
| 2025-01-29 | 2.590 | 2.630 | 2.550 | 2.580 | 2.580 | 132,025 |
| 2025-01-28 | 2.620 | 2.680 | 2.560 | 2.590 | 2.590 | 498,206 |
| 2025-01-27 | 2.700 | 2.700 | 2.610 | 2.620 | 2.620 | 102,136 |
| 2025-01-26 | 2.680 | 2.720 | 2.640 | 2.650 | 2.650 | 127,633 |
| 2025-01-23 | 2.740 | 2.760 | 2.660 | 2.740 | 2.740 | 178,840 |
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.