Fitness Prime historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.280 | 1.300 | 1.250 | 1.270 | 1.270 | 4,215,710 |
| 2026-07-20 | 1.290 | 1.340 | 1.270 | 1.310 | 1.310 | 3,328,389 |
| 2026-07-19 | 1.460 | 1.460 | 1.330 | 1.330 | 1.330 | 11,204,474 |
| 2026-07-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,471,977 |
| 2026-07-15 | 1.320 | 1.340 | 1.300 | 1.340 | 1.340 | 3,174,403 |
| 2026-07-14 | 1.210 | 1.280 | 1.180 | 1.280 | 1.280 | 9,770,525 |
| 2026-07-13 | 1.180 | 1.220 | 1.170 | 1.220 | 1.220 | 2,141,489 |
| 2026-07-12 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 1,507,847 |
| 2026-07-09 | 1.230 | 1.230 | 1.170 | 1.210 | 1.210 | 1,260,564 |
| 2026-07-08 | 1.170 | 1.210 | 1.140 | 1.210 | 1.210 | 4,009,597 |
| 2026-07-07 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 364,698 |
| 2026-07-06 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 261,468 |
| 2026-07-05 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 421,111 |
| 2026-07-01 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 580,572 |
| 2026-06-30 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 601,144 |
| 2026-06-29 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 359,752 |
| 2026-06-28 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 505,781 |
| 2026-06-25 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 300,205 |
| 2026-06-24 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 296,826 |
| 2026-06-23 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 428,880 |
| 2026-06-22 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 289,955 |
| 2026-06-21 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 591,358 |
| 2026-06-17 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 579,680 |
| 2026-06-16 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 423,655 |
| 2026-06-15 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 855,574 |
| 2026-06-14 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 450,065 |
| 2026-06-11 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 763,387 |
| 2026-06-10 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 1,245,086 |
| 2026-06-09 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 732,654 |
| 2026-06-08 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 871,805 |
| 2026-06-07 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 1,095,431 |
| 2026-06-04 | 1.180 | 1.190 | 1.160 | 1.180 | 1.180 | 976,841 |
| 2026-06-03 | 1.200 | 1.210 | 1.140 | 1.180 | 1.180 | 4,095,670 |
| 2026-06-02 | 1.190 | 1.230 | 1.180 | 1.190 | 1.190 | 2,441,884 |
| 2026-06-01 | 1.140 | 1.190 | 1.130 | 1.190 | 1.190 | 5,307,453 |
| 2026-05-25 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 647,502 |
| 2026-05-24 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 612,978 |
| 2026-05-21 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 1,106,570 |
| 2026-05-20 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 930,553 |
| 2026-05-19 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 1,228,167 |
| 2026-05-18 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 465,670 |
| 2026-05-17 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 1,641,591 |
| 2026-05-14 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 589,433 |
| 2026-05-13 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 1,541,925 |
| 2026-05-12 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 1,049,729 |
| 2026-05-11 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 1,562,779 |
| 2026-05-10 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 2,270,985 |
| 2026-05-06 | 1.180 | 1.200 | 1.180 | 1.190 | 1.190 | 960,579 |
| 2026-05-05 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 726,889 |
| 2026-05-04 | 1.190 | 1.200 | 1.190 | 1.190 | 1.190 | 737,528 |
| 2026-05-03 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 873,160 |
| 2026-04-30 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 1,166,242 |
| 2026-04-29 | 1.210 | 1.220 | 1.200 | 1.210 | 1.210 | 1,244,632 |
| 2026-04-28 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 981,270 |
| 2026-04-27 | 1.210 | 1.210 | 1.180 | 1.190 | 1.190 | 965,455 |
| 2026-04-26 | 1.190 | 1.220 | 1.180 | 1.200 | 1.200 | 2,481,441 |
| 2026-04-23 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 1,325,574 |
| 2026-04-22 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 1,156,372 |
| 2026-04-21 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 1,608,866 |
| 2026-04-20 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 568,720 |
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.