Fitness Prime historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.200	1.200	1.190	1.190	1.190	568,720
2026-04-19	1.210	1.220	1.190	1.200	1.200	2,994,280
2026-04-16	1.180	1.230	1.180	1.220	1.220	3,514,439
2026-04-15	1.200	1.200	1.180	1.190	1.190	1,147,529
2026-04-14	1.220	1.220	1.180	1.190	1.190	3,034,399
2026-04-12	1.210	1.210	1.210	1.210	1.210	4,224,468
2026-04-09	1.220	1.240	1.190	1.210	1.210	4,224,468
2026-04-08	1.220	1.230	1.200	1.210	1.210	2,664,692
2026-04-07	1.240	1.240	1.200	1.210	1.210	2,125,403
2026-04-06	1.220	1.250	1.210	1.220	1.220	3,352,923
2026-04-05	1.240	1.250	1.210	1.220	1.220	1,395,281
2026-04-02	1.230	1.260	1.210	1.240	1.240	2,676,603
2026-04-01	1.220	1.250	1.210	1.240	1.240	3,059,422
2026-03-31	1.180	1.230	1.170	1.220	1.220	2,793,484
2026-03-30	1.220	1.220	1.170	1.180	1.180	1,050,540
2026-03-29	1.210	1.230	1.200	1.220	1.220	444,587
2026-03-26	1.230	1.230	1.200	1.220	1.220	698,070
2026-03-25	1.220	1.260	1.210	1.230	1.230	3,428,307
2026-03-24	1.240	1.250	1.210	1.230	1.230	2,303,188
2026-03-18	1.210	1.250	1.200	1.240	1.240	1,381,976
2026-03-17	1.210	1.220	1.190	1.210	1.210	520,214
2026-03-16	1.230	1.230	1.200	1.220	1.220	349,276
2026-03-15	1.240	1.240	1.200	1.220	1.220	901,216
2026-03-12	1.260	1.260	1.230	1.240	1.240	920,142
2026-03-11	1.260	1.280	1.240	1.260	1.260	1,829,113
2026-03-10	1.230	1.270	1.220	1.260	1.260	2,817,007
2026-03-09	1.260	1.260	1.220	1.240	1.240	1,337,116
2026-03-08	1.240	1.270	1.240	1.260	1.260	448,170
2026-03-05	1.240	1.270	1.220	1.260	1.260	965,663
2026-03-04	1.230	1.240	1.210	1.230	1.230	263,098
2026-03-03	1.240	1.240	1.210	1.230	1.230	95,672
2026-03-02	1.240	1.250	1.200	1.230	1.230	152,085
2026-03-01	1.260	1.270	1.240	1.240	1.240	1,649,361
2026-02-26	1.290	1.310	1.260	1.300	1.300	2,512,471
2026-02-25	1.310	1.320	1.260	1.280	1.280	2,875,972
2026-02-24	1.310	1.340	1.300	1.310	1.310	1,146,522
2026-02-23	1.320	1.330	1.290	1.320	1.320	461,027
2026-02-22	1.340	1.340	1.320	1.330	1.330	866,263
2026-02-19	1.400	1.400	1.340	1.370	1.370	481,349
2026-02-18	1.360	1.420	1.330	1.400	1.400	7,980,245
2026-02-17	1.380	1.400	1.330	1.380	1.380	2,589,336
2026-02-16	1.350	1.400	1.320	1.380	1.380	5,001,766
2026-02-15	1.360	1.360	1.330	1.360	1.360	620,167
2026-02-12	1.320	1.380	1.310	1.370	1.370	5,397,702
2026-02-11	1.330	1.370	1.310	1.330	1.330	2,599,201
2026-02-10	1.350	1.350	1.320	1.350	1.350	808,473
2026-02-09	1.360	1.390	1.320	1.360	1.360	3,221,059
2026-02-08	1.390	1.410	1.340	1.370	1.370	1,402,942
2026-02-05	1.340	1.410	1.300	1.390	1.390	5,774,294
2026-02-04	1.310	1.370	1.300	1.350	1.350	2,039,561
2026-02-03	1.270	1.350	1.270	1.340	1.340	3,410,897
2026-02-02	1.290	1.320	1.260	1.310	1.310	1,338,134
2026-02-01	1.300	1.310	1.260	1.300	1.300	1,318,957
2026-01-28	1.300	1.310	1.250	1.300	1.300	1,273,551
2026-01-27	1.300	1.330	1.280	1.290	1.290	435,003
2026-01-26	1.310	1.330	1.280	1.300	1.300	453,415
2026-01-25	1.340	1.340	1.300	1.330	1.330	530,449
2026-01-22	1.300	1.370	1.300	1.360	1.360	1,710,759
2026-01-21	1.300	1.340	1.280	1.330	1.330	915,761
2026-01-20	1.340	1.370	1.300	1.310	1.310	1,240,139

← NewerPage 3 of 5 · 245 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.