Future Care for Medical Industries - FCMI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 8.100 | 8.130 | 7.780 | 7.840 | 7.840 | 4,840,512 |
| 2026-10-15 | 8.060 | 8.200 | 8.020 | 8.150 | 8.150 | 4,047,710 |
| 2026-10-14 | 7.780 | 8.170 | 7.740 | 8.140 | 8.140 | 7,834,093 |
| 2026-10-13 | 7.800 | 7.900 | 7.620 | 7.790 | 7.790 | 7,477,032 |
| 2026-10-12 | 7.620 | 7.760 | 7.600 | 7.710 | 7.710 | 6,991,795 |
| 2026-10-11 | 7.660 | 7.670 | 7.580 | 7.610 | 7.610 | 1,430,715 |
| 2026-10-07 | 7.560 | 7.700 | 7.550 | 7.660 | 7.660 | 6,539,998 |
| 2026-10-06 | 7.730 | 7.810 | 7.570 | 7.590 | 7.590 | 4,743,132 |
| 2026-10-05 | 7.810 | 7.900 | 7.650 | 7.700 | 7.700 | 2,945,093 |
| 2026-10-04 | 7.710 | 8.000 | 7.660 | 7.780 | 7.780 | 8,563,262 |
| 2026-10-01 | 7.750 | 7.780 | 7.660 | 7.710 | 7.710 | 2,464,746 |
| 2026-09-30 | 7.530 | 7.690 | 7.470 | 7.640 | 7.640 | 6,384,392 |
| 2026-09-29 | 7.630 | 7.820 | 7.510 | 7.520 | 7.520 | 5,184,946 |
| 2026-09-28 | 7.450 | 7.630 | 7.340 | 7.500 | 7.500 | 5,233,549 |
| 2026-09-27 | 7.350 | 7.850 | 7.350 | 7.470 | 7.470 | 13,785,368 |
| 2026-09-24 | 7.300 | 7.370 | 7.150 | 7.320 | 7.320 | 5,636,891 |
| 2026-09-23 | 7.270 | 7.440 | 7.270 | 7.300 | 7.300 | 3,765,320 |
| 2026-09-22 | 7.300 | 7.450 | 7.250 | 7.330 | 7.330 | 2,521,358 |
| 2026-09-21 | 7.370 | 7.410 | 7.200 | 7.300 | 7.300 | 3,827,156 |
| 2026-09-20 | 7.400 | 7.450 | 7.300 | 7.370 | 7.370 | 2,851,449 |
| 2026-09-17 | 7.500 | 7.500 | 7.370 | 7.400 | 7.400 | 1,955,824 |
| 2026-09-16 | 7.410 | 7.630 | 7.410 | 7.480 | 7.480 | 4,446,007 |
| 2026-09-15 | 7.310 | 7.500 | 7.260 | 7.410 | 7.410 | 4,815,076 |
| 2026-09-14 | 7.460 | 7.540 | 7.260 | 7.330 | 7.330 | 5,831,226 |
| 2026-09-13 | 7.490 | 7.750 | 7.430 | 7.500 | 7.500 | 6,523,974 |
| 2026-09-10 | 7.140 | 7.350 | 7.120 | 7.300 | 7.300 | 6,709,275 |
| 2026-09-09 | 7.070 | 7.170 | 7.000 | 7.100 | 7.100 | 3,928,354 |
| 2026-09-08 | 7.130 | 7.200 | 7.040 | 7.050 | 7.050 | 3,523,559 |
| 2026-09-07 | 7.030 | 7.070 | 6.840 | 7.050 | 7.050 | 4,950,925 |
| 2026-09-06 | 7.020 | 7.240 | 6.910 | 6.980 | 6.980 | 4,029,355 |
| 2026-09-03 | 7.170 | 7.170 | 6.950 | 7.020 | 7.020 | 4,959,103 |
| 2026-09-02 | 7.140 | 7.300 | 7.110 | 7.150 | 7.150 | 3,486,534 |
| 2026-09-01 | 7.350 | 7.470 | 7.110 | 7.110 | 7.110 | 5,311,510 |
| 2026-08-31 | 7.710 | 7.750 | 7.230 | 7.350 | 7.350 | 7,888,575 |
| 2026-08-30 | 7.740 | 7.930 | 7.650 | 7.700 | 7.700 | 9,238,648 |
| 2026-08-26 | 7.400 | 8.100 | 7.200 | 7.730 | 7.730 | 33,083,214 |
| 2026-08-25 | 6.940 | 7.550 | 6.810 | 7.360 | 7.360 | 14,028,687 |
| 2026-08-24 | 7.680 | 7.680 | 6.930 | 7.300 | 7.300 | 2,799,312 |
| 2026-08-23 | 8.310 | 8.330 | 7.620 | 7.690 | 7.690 | 4,195,932 |
| 2026-08-20 | 7.550 | 8.290 | 7.200 | 8.110 | 8.110 | 6,156,616 |
| 2026-08-19 | 7.950 | 8.290 | 7.470 | 7.610 | 7.610 | 4,142,961 |
| 2026-08-18 | 7.180 | 7.560 | 7.180 | 7.540 | 7.540 | 5,633,493 |
| 2026-08-17 | 6.650 | 6.970 | 6.620 | 6.880 | 6.880 | 2,381,178 |
| 2026-08-16 | 6.610 | 6.680 | 6.610 | 6.650 | 6.650 | 790,827 |
| 2026-08-13 | 6.670 | 6.730 | 6.560 | 6.610 | 6.610 | 836,969 |
| 2026-08-12 | 6.700 | 6.750 | 6.510 | 6.680 | 6.680 | 1,129,424 |
| 2026-08-11 | 6.780 | 6.790 | 6.600 | 6.760 | 6.760 | 1,187,276 |
| 2026-08-10 | 6.650 | 6.790 | 6.550 | 6.780 | 6.780 | 1,823,214 |
| 2026-08-09 | 6.700 | 6.720 | 6.610 | 6.630 | 6.630 | 866,236 |
| 2026-08-06 | 6.720 | 6.820 | 6.640 | 6.650 | 6.650 | 1,123,102 |
| 2026-08-05 | 6.900 | 6.900 | 6.720 | 6.800 | 6.800 | 915,004 |
| 2026-08-04 | 6.720 | 6.940 | 6.610 | 6.900 | 6.900 | 1,578,798 |
| 2026-08-03 | 6.870 | 6.890 | 6.690 | 6.700 | 6.700 | 1,960,147 |
| 2026-08-02 | 7.070 | 7.080 | 6.820 | 6.850 | 6.850 | 2,523,888 |
| 2026-07-30 | 6.900 | 7.080 | 6.800 | 7.040 | 7.040 | 1,334,127 |
| 2026-07-29 | 6.760 | 7.350 | 6.750 | 6.910 | 6.910 | 5,853,693 |
| 2026-07-28 | 6.630 | 6.730 | 6.560 | 6.690 | 6.690 | 1,810,496 |
| 2026-07-27 | 6.490 | 6.680 | 6.440 | 6.630 | 6.630 | 852,613 |
| 2026-07-26 | 6.510 | 6.550 | 6.430 | 6.450 | 6.450 | 833,913 |
| 2026-07-22 | 6.600 | 6.620 | 6.460 | 6.530 | 6.530 | 622,326 |
Page 1 of 5 · 244 trading daysOlder →
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.