Future Care for Medical Industries - FCMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.680 | 2.750 | 2.670 | 2.670 | 2.670 | 256,153 |
| 2025-01-21 | 2.680 | 2.750 | 2.680 | 2.680 | 2.680 | 267,939 |
| 2025-01-20 | 2.760 | 2.840 | 2.680 | 2.690 | 2.690 | 897,920 |
| 2025-01-19 | 2.800 | 2.800 | 2.710 | 2.720 | 2.720 | 492,961 |
| 2025-01-16 | 2.850 | 2.990 | 2.650 | 2.710 | 2.710 | 1,127,215 |
| 2025-01-15 | 2.600 | 2.840 | 2.600 | 2.820 | 2.820 | 3,136,832 |
| 2025-01-14 | 2.560 | 2.660 | 2.530 | 2.600 | 2.600 | 285,597 |
| 2025-01-13 | 2.690 | 2.690 | 2.550 | 2.550 | 2.550 | 1,164,948 |
| 2025-01-12 | 2.670 | 2.730 | 2.600 | 2.650 | 2.650 | 866,347 |
| 2025-01-09 | 2.790 | 2.800 | 2.650 | 2.690 | 2.690 | 743,420 |
| 2025-01-08 | 2.640 | 2.810 | 2.600 | 2.770 | 2.770 | 2,072,635 |
| 2025-01-06 | 2.600 | 2.760 | 2.570 | 2.630 | 2.630 | 730,157 |
| 2025-01-05 | 2.640 | 2.650 | 2.560 | 2.570 | 2.570 | 884,629 |
| 2025-01-02 | 2.620 | 2.710 | 2.580 | 2.600 | 2.600 | 1,124,369 |
| 2024-12-31 | 2.600 | 2.650 | 2.560 | 2.560 | 2.560 | 619,257 |
| 2024-12-30 | 2.790 | 2.800 | 2.550 | 2.560 | 2.560 | 3,210,060 |
| 2024-12-29 | 2.630 | 2.820 | 2.510 | 2.810 | 2.810 | 4,901,145 |
| 2024-12-26 | 2.570 | 2.660 | 2.410 | 2.570 | 2.570 | 2,725,454 |
| 2024-12-25 | 2.690 | 2.900 | 2.510 | 2.550 | 2.550 | 3,026,678 |
| 2024-12-24 | 2.440 | 2.670 | 2.300 | 2.670 | 2.670 | 4,487,586 |
| 2024-12-23 | 2.440 | 2.440 | 2.310 | 2.430 | 2.430 | 4,228,739 |
| 2024-12-22 | 2.020 | 2.220 | 2.020 | 2.220 | 2.220 | 1,827,579 |
| 2024-12-19 | 2.000 | 2.050 | 1.850 | 2.020 | 2.020 | 12,379,900 |
| 2024-12-18 | 1.950 | 2.090 | 1.890 | 2.020 | 2.020 | 1,803,138 |
| 2024-12-17 | 1.930 | 1.950 | 1.870 | 1.950 | 1.950 | 2,702,367 |
| 2024-12-16 | 1.810 | 1.940 | 1.800 | 1.910 | 1.910 | 2,457,616 |
| 2024-12-15 | 1.760 | 1.840 | 1.750 | 1.800 | 1.800 | 612,761 |
| 2024-12-12 | 1.820 | 1.820 | 1.750 | 1.760 | 1.760 | 537,721 |
| 2024-12-11 | 1.810 | 1.830 | 1.780 | 1.800 | 1.800 | 824,254 |
| 2024-12-10 | 1.820 | 1.880 | 1.750 | 1.760 | 1.760 | 531,779 |
| 2024-12-09 | 1.790 | 1.880 | 1.780 | 1.800 | 1.800 | 1,991,228 |
| 2024-12-08 | 1.820 | 1.850 | 1.750 | 1.790 | 1.790 | 693,394 |
| 2024-12-05 | 1.800 | 1.870 | 1.790 | 1.800 | 1.800 | 733,002 |
| 2024-12-04 | 1.930 | 1.930 | 1.790 | 1.800 | 1.800 | 742,313 |
| 2024-12-03 | 1.900 | 1.930 | 1.840 | 1.860 | 1.860 | 518,126 |
| 2024-12-02 | 1.950 | 1.970 | 1.880 | 1.920 | 1.920 | 688,175 |
| 2024-12-01 | 1.900 | 1.980 | 1.900 | 1.930 | 1.930 | 128,541 |
| 2024-11-28 | 1.890 | 2.000 | 1.860 | 1.900 | 1.900 | 673,643 |
| 2024-11-27 | 1.900 | 1.960 | 1.860 | 1.880 | 1.880 | 265,033 |
| 2024-11-26 | 1.930 | 1.960 | 1.900 | 1.900 | 1.900 | 581,504 |
| 2024-11-25 | 2.000 | 2.000 | 1.910 | 1.910 | 1.910 | 178,175 |
| 2024-11-24 | 2.020 | 2.040 | 1.930 | 1.990 | 1.990 | 318,916 |
| 2024-11-21 | 1.990 | 2.090 | 1.950 | 1.990 | 1.990 | 711,952 |
| 2024-11-20 | 1.950 | 2.000 | 1.900 | 1.990 | 1.990 | 616,626 |
| 2024-11-19 | 2.020 | 2.020 | 1.900 | 1.920 | 1.920 | 531,874 |
| 2024-11-18 | 2.100 | 2.130 | 1.940 | 1.980 | 1.980 | 463,900 |
| 2024-11-17 | 2.030 | 2.080 | 2.000 | 2.030 | 2.030 | 404,088 |
| 2024-11-14 | 2.190 | 2.220 | 2.030 | 2.100 | 2.100 | 534,904 |
| 2024-11-13 | 2.100 | 2.260 | 2.080 | 2.100 | 2.100 | 1,416,860 |
| 2024-11-12 | 2.210 | 2.270 | 2.080 | 2.100 | 2.100 | 701,027 |
| 2024-11-11 | 2.140 | 2.230 | 2.070 | 2.200 | 2.200 | 587,322 |
| 2024-11-10 | 2.000 | 2.200 | 1.970 | 2.190 | 2.190 | 2,715,439 |
| 2024-11-07 | 2.000 | 2.070 | 1.900 | 2.000 | 2.000 | 658,581 |
| 2024-11-06 | 2.000 | 2.000 | 1.960 | 2.000 | 2.000 | 210,662 |
| 2024-11-05 | 1.900 | 2.030 | 1.900 | 2.000 | 2.000 | 708,218 |
| 2024-11-04 | 1.960 | 1.970 | 1.870 | 1.890 | 1.890 | 423,364 |
| 2024-11-03 | 2.050 | 2.050 | 1.950 | 1.950 | 1.950 | 245,835 |
| 2024-10-31 | 2.030 | 2.160 | 1.980 | 2.000 | 2.000 | 633,588 |
| 2024-10-30 | 2.040 | 2.180 | 1.940 | 2.020 | 2.020 | 2,135,823 |
| 2024-10-29 | 1.980 | 2.040 | 1.910 | 1.990 | 1.990 | 444,750 |
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.