Fitness Prime historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.640 | 1.650 | 1.620 | 1.650 | 1.650 | 2,777,896 |
| 2025-04-22 | 1.660 | 1.660 | 1.610 | 1.650 | 1.650 | 1,603,995 |
| 2025-04-17 | 1.650 | 1.700 | 1.630 | 1.660 | 1.660 | 2,743,740 |
| 2025-04-16 | 1.700 | 1.700 | 1.640 | 1.670 | 1.670 | 4,289,416 |
| 2025-04-15 | 1.700 | 1.740 | 1.650 | 1.730 | 1.730 | 4,032,108 |
| 2025-04-14 | 1.590 | 1.710 | 1.560 | 1.690 | 1.690 | 8,043,651 |
| 2025-04-13 | 1.580 | 1.590 | 1.550 | 1.590 | 1.590 | 1,496,507 |
| 2025-04-10 | 1.580 | 1.590 | 1.540 | 1.590 | 1.590 | 2,133,681 |
| 2025-04-09 | 1.600 | 1.600 | 1.520 | 1.550 | 1.550 | 1,323,120 |
| 2025-04-08 | 1.550 | 1.620 | 1.520 | 1.610 | 1.610 | 3,539,511 |
| 2025-04-07 | 1.510 | 1.560 | 1.490 | 1.530 | 1.530 | 1,861,215 |
| 2025-04-06 | 1.520 | 1.560 | 1.500 | 1.540 | 1.540 | 1,737,528 |
| 2025-04-03 | 1.550 | 1.600 | 1.510 | 1.600 | 1.600 | 1,010,785 |
| 2025-03-27 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-03-26 | 1.560 | 1.560 | 1.520 | 1.540 | 1.540 | 953,528 |
| 2025-03-25 | 1.530 | 1.560 | 1.510 | 1.550 | 1.550 | 1,008,648 |
| 2025-03-24 | 1.570 | 1.580 | 1.520 | 1.540 | 1.540 | 1,665,151 |
| 2025-03-23 | 1.580 | 1.600 | 1.540 | 1.550 | 1.550 | 1,571,259 |
| 2025-03-20 | 1.540 | 1.610 | 1.510 | 1.590 | 1.590 | 1,594,067 |
| 2025-03-19 | 1.550 | 1.560 | 1.530 | 1.530 | 1.530 | 945,767 |
| 2025-03-18 | 1.560 | 1.570 | 1.530 | 1.550 | 1.550 | 970,086 |
| 2025-03-17 | 1.570 | 1.580 | 1.540 | 1.560 | 1.560 | 1,422,982 |
| 2025-03-16 | 1.610 | 1.620 | 1.560 | 1.570 | 1.570 | 1,388,814 |
| 2025-03-13 | 1.650 | 1.650 | 1.580 | 1.600 | 1.600 | 2,093,953 |
| 2025-03-12 | 1.650 | 1.660 | 1.610 | 1.650 | 1.650 | 1,833,264 |
| 2025-03-11 | 1.600 | 1.670 | 1.570 | 1.650 | 1.650 | 2,318,330 |
| 2025-03-10 | 1.560 | 1.640 | 1.530 | 1.600 | 1.600 | 2,492,069 |
| 2025-03-09 | 1.550 | 1.570 | 1.540 | 1.560 | 1.560 | 820,835 |
| 2025-03-06 | 1.560 | 1.580 | 1.520 | 1.540 | 1.540 | 2,963,609 |
| 2025-03-05 | 1.580 | 1.580 | 1.520 | 1.560 | 1.560 | 1,062,140 |
| 2025-03-04 | 1.590 | 1.590 | 1.480 | 1.580 | 1.580 | 1,549,909 |
| 2025-03-03 | 1.550 | 1.600 | 1.510 | 1.580 | 1.580 | 2,752,125 |
| 2025-03-02 | 1.530 | 1.560 | 1.520 | 1.530 | 1.530 | 1,106,124 |
| 2025-02-27 | 1.570 | 1.570 | 1.520 | 1.530 | 1.530 | 532,903 |
| 2025-02-26 | 1.560 | 1.580 | 1.530 | 1.530 | 1.530 | 1,165,266 |
| 2025-02-25 | 1.580 | 1.590 | 1.560 | 1.570 | 1.570 | 320,022 |
| 2025-02-24 | 1.590 | 1.600 | 1.550 | 1.600 | 1.600 | 1,686,915 |
| 2025-02-23 | 1.590 | 1.600 | 1.570 | 1.590 | 1.590 | 410,519 |
| 2025-02-20 | 1.600 | 1.610 | 1.570 | 1.580 | 1.580 | 627,118 |
| 2025-02-19 | 1.610 | 1.620 | 1.580 | 1.600 | 1.600 | 1,191,142 |
| 2025-02-18 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 460,303 |
| 2025-02-17 | 1.610 | 1.630 | 1.590 | 1.600 | 1.600 | 355,536 |
| 2025-02-16 | 1.620 | 1.640 | 1.590 | 1.610 | 1.610 | 378,070 |
| 2025-02-13 | 1.580 | 1.670 | 1.570 | 1.610 | 1.610 | 1,265,546 |
| 2025-02-12 | 1.660 | 1.670 | 1.600 | 1.650 | 1.650 | 920,034 |
| 2025-02-11 | 1.620 | 1.760 | 1.610 | 1.670 | 1.670 | 2,472,816 |
| 2025-02-10 | 1.600 | 1.620 | 1.570 | 1.610 | 1.610 | 956,209 |
| 2025-02-09 | 1.600 | 1.610 | 1.580 | 1.590 | 1.590 | 665,200 |
| 2025-02-06 | 1.600 | 1.610 | 1.570 | 1.600 | 1.600 | 433,681 |
| 2025-02-05 | 1.610 | 1.610 | 1.580 | 1.590 | 1.590 | 227,792 |
| 2025-02-04 | 1.620 | 1.630 | 1.580 | 1.600 | 1.600 | 623,360 |
| 2025-02-03 | 1.600 | 1.620 | 1.560 | 1.600 | 1.600 | 798,051 |
| 2025-02-02 | 1.620 | 1.640 | 1.600 | 1.610 | 1.610 | 834,169 |
| 2025-01-30 | 1.650 | 1.660 | 1.620 | 1.620 | 1.620 | 1,030,846 |
| 2025-01-29 | 1.630 | 1.670 | 1.630 | 1.640 | 1.640 | 1,495,197 |
| 2025-01-28 | 1.640 | 1.670 | 1.630 | 1.660 | 1.660 | 670,913 |
| 2025-01-27 | 1.670 | 1.670 | 1.640 | 1.650 | 1.650 | 756,096 |
| 2025-01-26 | 1.670 | 1.680 | 1.650 | 1.670 | 1.670 | 738,205 |
| 2025-01-23 | 1.690 | 1.690 | 1.650 | 1.670 | 1.670 | 1,937,511 |
| 2025-01-22 | 1.710 | 1.710 | 1.680 | 1.680 | 1.680 | 1,140,888 |
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.