Fitness Prime historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.330 | 1.390 | 1.310 | 1.350 | 1.350 | 1,219,014 |
| 2026-01-18 | 1.330 | 1.350 | 1.310 | 1.330 | 1.330 | 75,123 |
| 2026-01-15 | 1.340 | 1.360 | 1.310 | 1.330 | 1.330 | 338,038 |
| 2026-01-14 | 1.380 | 1.380 | 1.340 | 1.350 | 1.350 | 615,388 |
| 2026-01-13 | 1.440 | 1.440 | 1.380 | 1.410 | 1.410 | 1,197,257 |
| 2026-01-12 | 1.440 | 1.460 | 1.400 | 1.440 | 1.440 | 2,038,443 |
| 2026-01-11 | 1.410 | 1.450 | 1.370 | 1.430 | 1.430 | 2,407,356 |
| 2026-01-08 | 1.400 | 1.420 | 1.350 | 1.400 | 1.400 | 2,107,206 |
| 2026-01-06 | 1.370 | 1.410 | 1.330 | 1.390 | 1.390 | 2,178,673 |
| 2026-01-05 | 1.350 | 1.390 | 1.300 | 1.370 | 1.370 | 2,634,671 |
| 2026-01-04 | 1.310 | 1.360 | 1.300 | 1.350 | 1.350 | 997,212 |
| 2025-12-31 | 1.330 | 1.350 | 1.300 | 1.340 | 1.340 | 681,550 |
| 2025-12-30 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 471,033 |
| 2025-12-29 | 1.310 | 1.340 | 1.310 | 1.330 | 1.330 | 87,088 |
| 2025-12-28 | 1.350 | 1.360 | 1.300 | 1.330 | 1.330 | 1,348,893 |
| 2025-12-25 | 1.350 | 1.370 | 1.330 | 1.340 | 1.340 | 294,620 |
| 2025-12-24 | 1.370 | 1.380 | 1.330 | 1.340 | 1.340 | 482,431 |
| 2025-12-23 | 1.390 | 1.390 | 1.350 | 1.360 | 1.360 | 364,735 |
| 2025-12-22 | 1.370 | 1.400 | 1.350 | 1.400 | 1.400 | 1,126,327 |
| 2025-12-21 | 1.360 | 1.400 | 1.330 | 1.380 | 1.380 | 1,853,258 |
| 2025-12-18 | 1.350 | 1.380 | 1.330 | 1.360 | 1.360 | 1,355,501 |
| 2025-12-17 | 1.340 | 1.370 | 1.330 | 1.350 | 1.350 | 397,645 |
| 2025-12-16 | 1.340 | 1.390 | 1.320 | 1.380 | 1.380 | 922,926 |
| 2025-12-15 | 1.360 | 1.370 | 1.330 | 1.360 | 1.360 | 1,092,091 |
| 2025-12-14 | 1.350 | 1.420 | 1.320 | 1.370 | 1.370 | 1,692,076 |
| 2025-12-11 | 1.330 | 1.370 | 1.300 | 1.360 | 1.360 | 1,297,489 |
| 2025-12-10 | 1.330 | 1.340 | 1.290 | 1.340 | 1.340 | 589,527 |
| 2025-12-09 | 1.340 | 1.350 | 1.300 | 1.330 | 1.330 | 599,045 |
| 2025-12-08 | 1.290 | 1.350 | 1.280 | 1.340 | 1.340 | 1,287,660 |
| 2025-12-07 | 1.270 | 1.330 | 1.250 | 1.320 | 1.320 | 1,243,965 |
| 2025-12-04 | 1.280 | 1.330 | 1.240 | 1.280 | 1.280 | 1,576,610 |
| 2025-12-03 | 1.200 | 1.290 | 1.200 | 1.280 | 1.280 | 2,803,946 |
| 2025-12-02 | 1.210 | 1.240 | 1.180 | 1.230 | 1.230 | 2,704,726 |
| 2025-12-01 | 1.220 | 1.230 | 1.180 | 1.190 | 1.190 | 1,101,435 |
| 2025-11-30 | 1.230 | 1.240 | 1.160 | 1.210 | 1.210 | 3,598,824 |
| 2025-11-27 | 1.200 | 1.230 | 1.180 | 1.210 | 1.210 | 2,255,977 |
| 2025-11-26 | 1.210 | 1.210 | 1.170 | 1.190 | 1.190 | 543,442 |
| 2025-11-25 | 1.190 | 1.230 | 1.190 | 1.200 | 1.200 | 1,258,249 |
| 2025-11-24 | 1.180 | 1.210 | 1.170 | 1.200 | 1.200 | 772,194 |
| 2025-11-23 | 1.170 | 1.210 | 1.170 | 1.180 | 1.180 | 895,243 |
| 2025-11-20 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 370,750 |
| 2025-11-19 | 1.180 | 1.200 | 1.170 | 1.180 | 1.180 | 363,013 |
| 2025-11-18 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 686,335 |
| 2025-11-17 | 1.170 | 1.200 | 1.170 | 1.180 | 1.180 | 540,171 |
| 2025-11-16 | 1.180 | 1.200 | 1.160 | 1.170 | 1.170 | 498,908 |
| 2025-11-13 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 475,393 |
| 2025-11-12 | 1.220 | 1.220 | 1.170 | 1.190 | 1.190 | 1,010,810 |
| 2025-11-11 | 1.230 | 1.240 | 1.190 | 1.200 | 1.200 | 964,624 |
| 2025-11-10 | 1.180 | 1.220 | 1.170 | 1.220 | 1.220 | 2,597,971 |
| 2025-11-09 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 436,405 |
| 2025-11-06 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 599,743 |
| 2025-11-05 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 328,352 |
| 2025-11-04 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 555,875 |
| 2025-11-03 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 288,000 |
| 2025-11-02 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 568,182 |
| 2025-10-30 | 1.200 | 1.200 | 1.160 | 1.190 | 1.190 | 941,243 |
| 2025-10-29 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 459,077 |
| 2025-10-28 | 1.180 | 1.210 | 1.160 | 1.190 | 1.190 | 1,449,392 |
| 2025-10-27 | 1.190 | 1.210 | 1.160 | 1.160 | 1.160 | 1,366,289 |
| 2025-10-26 | 1.210 | 1.250 | 1.160 | 1.220 | 1.220 | 1,611,064 |
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.