Fitness Prime historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.090 | 1.100 | 1.060 | 1.090 | 1.090 | 67,249 |
| 2026-10-18 | 1.140 | 1.140 | 1.090 | 1.090 | 1.090 | 450,390 |
| 2026-10-15 | 1.130 | 1.140 | 1.090 | 1.140 | 1.140 | 550,260 |
| 2026-10-14 | 1.110 | 1.130 | 1.050 | 1.110 | 1.110 | 452,550 |
| 2026-10-13 | 1.160 | 1.160 | 1.100 | 1.100 | 1.100 | 588,096 |
| 2026-10-12 | 1.160 | 1.180 | 1.140 | 1.150 | 1.150 | 242,202 |
| 2026-10-11 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 86,920 |
| 2026-10-07 | 1.170 | 1.190 | 1.160 | 1.180 | 1.180 | 94,567 |
| 2026-10-06 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 115,771 |
| 2026-10-05 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 253,745 |
| 2026-10-04 | 1.150 | 1.200 | 1.150 | 1.190 | 1.190 | 246,169 |
| 2026-10-01 | 1.130 | 1.160 | 1.130 | 1.150 | 1.150 | 651,917 |
| 2026-09-30 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 296,974 |
| 2026-09-29 | 1.140 | 1.170 | 1.140 | 1.140 | 1.140 | 266,984 |
| 2026-09-28 | 1.140 | 1.170 | 1.140 | 1.150 | 1.150 | 530,023 |
| 2026-09-27 | 1.230 | 1.230 | 1.140 | 1.140 | 1.140 | 1,111,101 |
| 2026-09-24 | 1.230 | 1.250 | 1.200 | 1.200 | 1.200 | 161,784 |
| 2026-09-23 | 1.250 | 1.260 | 1.220 | 1.230 | 1.230 | 176,137 |
| 2026-09-22 | 1.260 | 1.260 | 1.230 | 1.250 | 1.250 | 82,159 |
| 2026-09-21 | 1.260 | 1.270 | 1.230 | 1.250 | 1.250 | 150,436 |
| 2026-09-20 | 1.270 | 1.280 | 1.240 | 1.240 | 1.240 | 785,781 |
| 2026-09-17 | 1.270 | 1.280 | 1.240 | 1.260 | 1.260 | 221,783 |
| 2026-09-16 | 1.270 | 1.290 | 1.240 | 1.260 | 1.260 | 230,119 |
| 2026-09-15 | 1.290 | 1.300 | 1.270 | 1.290 | 1.290 | 274,339 |
| 2026-09-14 | 1.280 | 1.340 | 1.260 | 1.260 | 1.260 | 957,174 |
| 2026-09-13 | 1.280 | 1.310 | 1.270 | 1.280 | 1.280 | 198,210 |
| 2026-09-10 | 1.300 | 1.300 | 1.270 | 1.290 | 1.290 | 213,364 |
| 2026-09-09 | 1.320 | 1.330 | 1.280 | 1.300 | 1.300 | 890,914 |
| 2026-09-08 | 1.330 | 1.340 | 1.300 | 1.300 | 1.300 | 422,309 |
| 2026-09-07 | 1.330 | 1.350 | 1.300 | 1.330 | 1.330 | 386,100 |
| 2026-09-06 | 1.290 | 1.330 | 1.280 | 1.320 | 1.320 | 1,042,864 |
| 2026-09-03 | 1.310 | 1.330 | 1.270 | 1.270 | 1.270 | 701,057 |
| 2026-09-02 | 1.370 | 1.370 | 1.310 | 1.320 | 1.320 | 8,171,344 |
| 2026-09-01 | 1.340 | 1.370 | 1.300 | 1.370 | 1.370 | 944,142 |
| 2026-08-31 | 1.390 | 1.390 | 1.330 | 1.340 | 1.340 | 880,993 |
| 2026-08-30 | 1.380 | 1.420 | 1.350 | 1.400 | 1.400 | 1,147,354 |
| 2026-08-26 | 1.400 | 1.400 | 1.350 | 1.390 | 1.390 | 1,903,078 |
| 2026-08-25 | 1.390 | 1.420 | 1.370 | 1.420 | 1.420 | 1,206,119 |
| 2026-08-24 | 1.410 | 1.430 | 1.360 | 1.430 | 1.430 | 916,764 |
| 2026-08-23 | 1.410 | 1.430 | 1.390 | 1.400 | 1.400 | 562,658 |
| 2026-08-20 | 1.390 | 1.450 | 1.360 | 1.440 | 1.440 | 776,253 |
| 2026-08-19 | 1.430 | 1.430 | 1.360 | 1.410 | 1.410 | 806,091 |
| 2026-08-18 | 1.390 | 1.430 | 1.350 | 1.420 | 1.420 | 989,048 |
| 2026-08-17 | 1.400 | 1.440 | 1.360 | 1.370 | 1.370 | 2,087,114 |
| 2026-08-16 | 1.450 | 1.480 | 1.400 | 1.430 | 1.430 | 759,955 |
| 2026-08-13 | 1.400 | 1.480 | 1.370 | 1.460 | 1.460 | 1,959,611 |
| 2026-08-12 | 1.430 | 1.440 | 1.370 | 1.430 | 1.430 | 1,470,202 |
| 2026-08-11 | 1.400 | 1.450 | 1.360 | 1.440 | 1.440 | 850,153 |
| 2026-08-10 | 1.330 | 1.390 | 1.330 | 1.390 | 1.390 | 3,298,560 |
| 2026-08-09 | 1.350 | 1.370 | 1.320 | 1.330 | 1.330 | 560,013 |
| 2026-08-06 | 1.350 | 1.370 | 1.330 | 1.350 | 1.350 | 996,550 |
| 2026-08-05 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 1,104,042 |
| 2026-08-04 | 1.360 | 1.360 | 1.310 | 1.330 | 1.330 | 1,141,490 |
| 2026-08-03 | 1.330 | 1.390 | 1.330 | 1.340 | 1.340 | 2,617,369 |
| 2026-08-02 | 1.360 | 1.400 | 1.310 | 1.330 | 1.330 | 1,548,909 |
| 2026-07-30 | 1.290 | 1.350 | 1.250 | 1.350 | 1.350 | 3,936,095 |
| 2026-07-29 | 1.320 | 1.320 | 1.260 | 1.290 | 1.290 | 783,303 |
| 2026-07-28 | 1.330 | 1.360 | 1.290 | 1.300 | 1.300 | 569,444 |
| 2026-07-27 | 1.260 | 1.330 | 1.250 | 1.330 | 1.330 | 4,189,256 |
| 2026-07-26 | 1.280 | 1.280 | 1.230 | 1.270 | 1.270 | 1,094,122 |
Page 1 of 2 · 64 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.