Future Care for Medical Industries - FCMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1.980 | 2.040 | 1.910 | 1.980 | 1.980 | 226,592 |
| 2024-10-27 | 2.000 | 2.100 | 1.910 | 1.940 | 1.940 | 551,316 |
| 2024-10-24 | 1.850 | 1.980 | 1.800 | 1.980 | 1.980 | 543,440 |
| 2024-10-23 | 1.860 | 1.910 | 1.790 | 1.800 | 1.800 | 168,067 |
| 2024-10-22 | 1.930 | 1.930 | 1.750 | 1.860 | 1.860 | 2,255,682 |
| 2024-10-21 | 1.960 | 2.110 | 1.880 | 1.910 | 1.910 | 401,359 |
| 2024-10-20 | 1.920 | 2.000 | 1.860 | 1.980 | 1.980 | 195,559 |
| 2024-10-17 | 1.940 | 1.940 | 1.830 | 1.880 | 1.880 | 24,924 |
| 2024-10-16 | 1.840 | 1.960 | 1.830 | 1.880 | 1.880 | 128,863 |
| 2024-10-15 | 1.830 | 1.990 | 1.830 | 1.880 | 1.880 | 236,558 |
| 2024-10-14 | 1.800 | 1.950 | 1.760 | 1.950 | 1.950 | 64,780 |
| 2024-10-13 | 1.850 | 1.960 | 1.800 | 1.950 | 1.950 | 47,981 |
| 2024-10-10 | 1.990 | 2.000 | 1.870 | 1.950 | 1.950 | 70,658 |
| 2024-10-09 | 1.980 | 2.050 | 1.860 | 1.950 | 1.950 | 634,695 |
| 2024-10-08 | 1.940 | 1.990 | 1.860 | 1.900 | 1.900 | 658,428 |
| 2024-10-07 | 2.200 | 2.200 | 1.940 | 1.960 | 1.960 | 1,241,099 |
| 2024-10-03 | 1.880 | 2.040 | 1.800 | 2.040 | 2.040 | 1,219,392 |
| 2024-10-02 | 1.870 | 1.870 | 1.700 | 1.860 | 1.860 | 885,338 |
| 2024-10-01 | 1.780 | 1.780 | 1.700 | 1.700 | 1.700 | 4,200 |
| 2024-09-30 | 1.780 | 1.800 | 1.700 | 1.700 | 1.700 | 188,443 |
| 2024-09-29 | 1.700 | 1.760 | 1.610 | 1.720 | 1.720 | 100,109 |
| 2024-09-26 | 1.760 | 1.780 | 1.730 | 1.780 | 1.780 | 5,087 |
| 2024-09-25 | 1.690 | 1.780 | 1.680 | 1.780 | 1.780 | 72,575 |
| 2024-09-24 | 1.760 | 1.780 | 1.620 | 1.780 | 1.780 | 49,874 |
| 2024-09-23 | 1.780 | 1.780 | 1.740 | 1.780 | 1.780 | 336 |
| 2024-09-22 | 1.750 | 1.780 | 1.700 | 1.780 | 1.780 | 16,323 |
| 2024-09-19 | 1.650 | 1.840 | 1.650 | 1.780 | 1.780 | 25,174 |
| 2024-09-18 | 1.630 | 1.780 | 1.610 | 1.780 | 1.780 | 44,067 |
| 2024-09-17 | 1.710 | 1.870 | 1.710 | 1.780 | 1.780 | 87,403 |
| 2024-09-16 | 1.810 | 1.890 | 1.710 | 1.890 | 1.890 | 40,589 |
| 2024-09-12 | 1.730 | 1.890 | 1.730 | 1.890 | 1.890 | 1,563 |
| 2024-09-11 | 1.750 | 1.890 | 1.710 | 1.890 | 1.890 | 64,193 |
| 2024-09-10 | 1.650 | 1.950 | 1.650 | 1.890 | 1.890 | 416,223 |
| 2024-09-09 | 1.650 | 1.780 | 1.650 | 1.780 | 1.780 | 5,999 |
| 2024-09-08 | 1.690 | 1.780 | 1.610 | 1.780 | 1.780 | 42,912 |
| 2024-09-05 | 1.700 | 1.780 | 1.690 | 1.780 | 1.780 | 36,295 |
| 2024-09-04 | 1.720 | 1.780 | 1.700 | 1.780 | 1.780 | 5,171 |
| 2024-09-03 | 1.710 | 1.780 | 1.680 | 1.780 | 1.780 | 81,959 |
| 2024-09-02 | 1.770 | 1.780 | 1.730 | 1.780 | 1.780 | 14,670 |
| 2024-09-01 | 1.790 | 1.790 | 1.720 | 1.780 | 1.780 | 27,524 |
| 2024-08-29 | 1.820 | 1.820 | 1.780 | 1.780 | 1.780 | 24,860 |
| 2024-08-28 | 1.780 | 1.790 | 1.720 | 1.780 | 1.780 | 14,007 |
| 2024-08-27 | 1.760 | 1.780 | 1.720 | 1.780 | 1.780 | 16,271 |
| 2024-08-26 | 1.750 | 1.830 | 1.750 | 1.780 | 1.780 | 83,073 |
| 2024-08-25 | 1.800 | 1.850 | 1.740 | 1.780 | 1.780 | 155,411 |
| 2024-08-22 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 15,115 |
| 2024-08-21 | 1.830 | 1.830 | 1.750 | 1.750 | 1.750 | 15 |
| 2024-08-20 | 1.760 | 1.820 | 1.750 | 1.750 | 1.750 | 64,335 |
| 2024-08-19 | 1.750 | 1.830 | 1.700 | 1.750 | 1.750 | 96,043 |
| 2024-08-18 | 1.760 | 1.850 | 1.740 | 1.780 | 1.780 | 145,896 |
| 2024-08-15 | 1.760 | 1.760 | 1.690 | 1.760 | 1.760 | 402,121 |
| 2024-08-14 | 1.600 | 1.750 | 1.570 | 1.600 | 1.600 | 79,834 |
| 2024-08-13 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 429 |
| 2024-08-12 | 1.650 | 1.650 | 1.590 | 1.600 | 1.600 | 42,085 |
| 2024-08-11 | 1.550 | 1.640 | 1.550 | 1.600 | 1.600 | 267,360 |
| 2024-08-08 | 1.600 | 1.620 | 1.530 | 1.620 | 1.620 | 610,113 |
| 2024-08-07 | 1.650 | 1.650 | 1.500 | 1.500 | 1.500 | 52,983 |
| 2024-08-06 | 1.510 | 1.590 | 1.500 | 1.500 | 1.500 | 140,429 |
| 2024-08-05 | 1.590 | 1.590 | 1.500 | 1.590 | 1.590 | 45,162 |
| 2024-08-04 | 1.500 | 1.590 | 1.500 | 1.590 | 1.590 | 3,210 |
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.