Fitness Prime historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 534,962 |
| 2025-07-28 | 1.510 | 1.530 | 1.490 | 1.500 | 1.500 | 1,122,232 |
| 2025-07-27 | 1.500 | 1.520 | 1.490 | 1.500 | 1.500 | 1,367,513 |
| 2025-07-23 | 1.510 | 1.530 | 1.480 | 1.490 | 1.490 | 827,889 |
| 2025-07-22 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 1,206,804 |
| 2025-07-21 | 1.570 | 1.570 | 1.520 | 1.530 | 1.530 | 2,115,318 |
| 2025-07-20 | 1.590 | 1.600 | 1.550 | 1.550 | 1.550 | 1,572,728 |
| 2025-07-17 | 1.500 | 1.590 | 1.490 | 1.580 | 1.580 | 4,965,845 |
| 2025-07-16 | 1.510 | 1.510 | 1.490 | 1.510 | 1.510 | 1,310,614 |
| 2025-07-15 | 1.490 | 1.520 | 1.480 | 1.510 | 1.510 | 3,359,985 |
| 2025-07-14 | 1.500 | 1.510 | 1.470 | 1.500 | 1.500 | 1,586,098 |
| 2025-07-13 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 1,650,340 |
| 2025-07-10 | 1.500 | 1.510 | 1.470 | 1.510 | 1.510 | 1,291,213 |
| 2025-07-09 | 1.520 | 1.520 | 1.490 | 1.520 | 1.520 | 1,206,389 |
| 2025-07-07 | 1.520 | 1.530 | 1.490 | 1.530 | 1.530 | 2,199,580 |
| 2025-07-06 | 1.500 | 1.520 | 1.480 | 1.520 | 1.520 | 2,125,023 |
| 2025-07-02 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 2,276,530 |
| 2025-07-01 | 1.490 | 1.490 | 1.460 | 1.480 | 1.480 | 941,637 |
| 2025-06-30 | 1.480 | 1.520 | 1.470 | 1.490 | 1.490 | 2,144,685 |
| 2025-06-29 | 1.490 | 1.500 | 1.450 | 1.490 | 1.490 | 3,292,160 |
| 2025-06-25 | 1.490 | 1.510 | 1.470 | 1.490 | 1.490 | 1,859,320 |
| 2025-06-24 | 1.490 | 1.530 | 1.480 | 1.510 | 1.510 | 3,715,453 |
| 2025-06-23 | 1.450 | 1.500 | 1.430 | 1.490 | 1.490 | 2,078,241 |
| 2025-06-22 | 1.410 | 1.450 | 1.350 | 1.450 | 1.450 | 2,604,677 |
| 2025-06-19 | 1.440 | 1.450 | 1.400 | 1.440 | 1.440 | 1,603,637 |
| 2025-06-18 | 1.490 | 1.490 | 1.420 | 1.480 | 1.480 | 977,951 |
| 2025-06-17 | 1.520 | 1.520 | 1.450 | 1.490 | 1.490 | 1,051,984 |
| 2025-06-16 | 1.520 | 1.550 | 1.490 | 1.530 | 1.530 | 1,175,796 |
| 2025-06-15 | 1.490 | 1.530 | 1.430 | 1.520 | 1.520 | 1,682,962 |
| 2025-06-12 | 1.570 | 1.570 | 1.540 | 1.570 | 1.570 | 1,435,825 |
| 2025-06-11 | 1.570 | 1.600 | 1.560 | 1.590 | 1.590 | 1,799,406 |
| 2025-06-10 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 930,189 |
| 2025-06-04 | 1.550 | 1.600 | 1.530 | 1.600 | 1.600 | 3,964,040 |
| 2025-06-03 | 1.550 | 1.580 | 1.540 | 1.570 | 1.570 | 1,025,816 |
| 2025-06-02 | 1.550 | 1.570 | 1.540 | 1.570 | 1.570 | 1,555,797 |
| 2025-06-01 | 1.560 | 1.570 | 1.550 | 1.570 | 1.570 | 1,047,020 |
| 2025-05-29 | 1.590 | 1.600 | 1.550 | 1.590 | 1.590 | 2,646,255 |
| 2025-05-28 | 1.620 | 1.630 | 1.580 | 1.600 | 1.600 | 1,934,124 |
| 2025-05-27 | 1.670 | 1.670 | 1.600 | 1.640 | 1.640 | 1,662,634 |
| 2025-05-26 | 1.660 | 1.700 | 1.620 | 1.660 | 1.660 | 4,009,129 |
| 2025-05-25 | 1.580 | 1.680 | 1.570 | 1.680 | 1.680 | 5,699,190 |
| 2025-05-22 | 1.570 | 1.590 | 1.540 | 1.590 | 1.590 | 2,362,084 |
| 2025-05-21 | 1.570 | 1.590 | 1.540 | 1.570 | 1.570 | 2,101,679 |
| 2025-05-20 | 1.550 | 1.570 | 1.540 | 1.570 | 1.570 | 1,463,174 |
| 2025-05-19 | 1.570 | 1.570 | 1.540 | 1.560 | 1.560 | 636,953 |
| 2025-05-18 | 1.580 | 1.580 | 1.550 | 1.580 | 1.580 | 1,209,508 |
| 2025-05-15 | 1.560 | 1.580 | 1.550 | 1.580 | 1.580 | 745,230 |
| 2025-05-14 | 1.580 | 1.610 | 1.550 | 1.580 | 1.580 | 2,043,589 |
| 2025-05-13 | 1.580 | 1.590 | 1.550 | 1.580 | 1.580 | 1,580,534 |
| 2025-05-12 | 1.580 | 1.590 | 1.560 | 1.580 | 1.580 | 1,338,322 |
| 2025-05-11 | 1.610 | 1.610 | 1.570 | 1.570 | 1.570 | 844,046 |
| 2025-05-08 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 593,597 |
| 2025-05-07 | 1.610 | 1.620 | 1.590 | 1.610 | 1.610 | 1,384,191 |
| 2025-05-06 | 1.610 | 1.630 | 1.590 | 1.630 | 1.630 | 1,379,899 |
| 2025-05-05 | 1.650 | 1.650 | 1.590 | 1.610 | 1.610 | 3,039,573 |
| 2025-05-04 | 1.660 | 1.660 | 1.630 | 1.650 | 1.650 | 997,471 |
| 2025-04-30 | 1.640 | 1.670 | 1.620 | 1.660 | 1.660 | 1,624,806 |
| 2025-04-29 | 1.660 | 1.690 | 1.640 | 1.670 | 1.670 | 770,977 |
| 2025-04-28 | 1.680 | 1.700 | 1.650 | 1.690 | 1.690 | 2,201,300 |
| 2025-04-27 | 1.650 | 1.690 | 1.630 | 1.680 | 1.680 | 2,642,968 |
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.