Fitness Prime historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1.200 | 1.230 | 1.140 | 1.220 | 1.220 | 1,411,171 |
| 2025-10-22 | 1.250 | 1.250 | 1.190 | 1.190 | 1.190 | 3,548,798 |
| 2025-10-21 | 1.290 | 1.290 | 1.240 | 1.250 | 1.250 | 967,449 |
| 2025-10-20 | 1.230 | 1.290 | 1.230 | 1.290 | 1.290 | 4,198,620 |
| 2025-10-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,025,550 |
| 2025-10-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 771,683 |
| 2025-10-15 | 1.410 | 1.430 | 1.380 | 1.420 | 1.420 | 1,012,925 |
| 2025-10-14 | 1.430 | 1.440 | 1.390 | 1.400 | 1.400 | 1,585,267 |
| 2025-10-13 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 485,070 |
| 2025-10-12 | 1.450 | 1.450 | 1.420 | 1.430 | 1.430 | 679,623 |
| 2025-10-08 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 316,551 |
| 2025-10-07 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 450,352 |
| 2025-10-06 | 1.440 | 1.460 | 1.430 | 1.440 | 1.440 | 1,145,047 |
| 2025-10-05 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 650,217 |
| 2025-10-02 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 573,281 |
| 2025-10-01 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 1,353,708 |
| 2025-09-30 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 1,468,356 |
| 2025-09-29 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 473,381 |
| 2025-09-28 | 1.480 | 1.480 | 1.450 | 1.480 | 1.480 | 948,722 |
| 2025-09-25 | 1.460 | 1.490 | 1.440 | 1.460 | 1.460 | 728,242 |
| 2025-09-24 | 1.440 | 1.460 | 1.440 | 1.450 | 1.450 | 224,416 |
| 2025-09-23 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 524,791 |
| 2025-09-22 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 712,837 |
| 2025-09-21 | 1.480 | 1.490 | 1.460 | 1.460 | 1.460 | 871,828 |
| 2025-09-18 | 1.470 | 1.500 | 1.450 | 1.480 | 1.480 | 1,081,609 |
| 2025-09-17 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 384,749 |
| 2025-09-16 | 1.470 | 1.490 | 1.460 | 1.460 | 1.460 | 1,192,214 |
| 2025-09-15 | 1.500 | 1.510 | 1.480 | 1.480 | 1.480 | 834,380 |
| 2025-09-14 | 1.460 | 1.510 | 1.460 | 1.480 | 1.480 | 1,268,297 |
| 2025-09-11 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 770,666 |
| 2025-09-10 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 449,860 |
| 2025-09-09 | 1.470 | 1.480 | 1.440 | 1.460 | 1.460 | 1,420,447 |
| 2025-09-08 | 1.470 | 1.500 | 1.460 | 1.460 | 1.460 | 690,186 |
| 2025-09-07 | 1.490 | 1.510 | 1.470 | 1.480 | 1.480 | 876,589 |
| 2025-09-03 | 1.510 | 1.520 | 1.480 | 1.490 | 1.490 | 1,564,930 |
| 2025-09-02 | 1.490 | 1.510 | 1.440 | 1.500 | 1.500 | 1,563,591 |
| 2025-09-01 | 1.480 | 1.510 | 1.480 | 1.490 | 1.490 | 975,358 |
| 2025-08-31 | 1.530 | 1.540 | 1.490 | 1.490 | 1.490 | 1,792,692 |
| 2025-08-28 | 1.500 | 1.560 | 1.500 | 1.520 | 1.520 | 1,469,473 |
| 2025-08-27 | 1.490 | 1.510 | 1.480 | 1.490 | 1.490 | 1,775,909 |
| 2025-08-26 | 1.510 | 1.520 | 1.490 | 1.500 | 1.500 | 2,443,228 |
| 2025-08-25 | 1.540 | 1.540 | 1.500 | 1.510 | 1.510 | 1,955,802 |
| 2025-08-24 | 1.510 | 1.540 | 1.490 | 1.530 | 1.530 | 1,666,012 |
| 2025-08-21 | 1.520 | 1.550 | 1.500 | 1.510 | 1.510 | 4,462,798 |
| 2025-08-20 | 1.560 | 1.580 | 1.520 | 1.520 | 1.520 | 3,866,245 |
| 2025-08-19 | 1.620 | 1.640 | 1.520 | 1.560 | 1.560 | 4,748,241 |
| 2025-08-18 | 1.640 | 1.700 | 1.610 | 1.620 | 1.620 | 6,647,607 |
| 2025-08-17 | 1.700 | 1.710 | 1.640 | 1.650 | 1.650 | 2,302,140 |
| 2025-08-14 | 1.610 | 1.750 | 1.580 | 1.680 | 1.680 | 5,716,909 |
| 2025-08-13 | 1.630 | 1.660 | 1.600 | 1.610 | 1.610 | 1,683,041 |
| 2025-08-12 | 1.640 | 1.660 | 1.580 | 1.620 | 1.620 | 2,635,531 |
| 2025-08-11 | 1.700 | 1.720 | 1.620 | 1.640 | 1.640 | 2,918,148 |
| 2025-08-10 | 1.550 | 1.710 | 1.530 | 1.710 | 1.710 | 6,836,061 |
| 2025-08-07 | 1.630 | 1.650 | 1.540 | 1.560 | 1.560 | 7,035,330 |
| 2025-08-06 | 1.660 | 1.780 | 1.650 | 1.680 | 1.680 | 6,572,343 |
| 2025-08-05 | 1.470 | 1.620 | 1.460 | 1.620 | 1.620 | 8,383,960 |
| 2025-08-04 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 1,916,550 |
| 2025-08-03 | 1.480 | 1.510 | 1.450 | 1.500 | 1.500 | 1,373,878 |
| 2025-07-31 | 1.470 | 1.490 | 1.460 | 1.480 | 1.480 | 561,072 |
| 2025-07-30 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 2,233,966 |
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.