Fitness Prime (FTNS) Stock Price History
- Data since
- 2025
- Trading days recorded
- 265
- All-time high
- 1.75 EGP
- All-time low
- 1.12 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1.27 | 1.32 | 1.22 | 1.30 | 4,024,987 | |
| 1.31 | 1.31 | 1.25 | 1.27 | 4,215,710 | |
| 1.33 | 1.34 | 1.27 | 1.31 | 3,328,389 | |
| 1.40 | 1.46 | 1.33 | 1.33 | 11,204,474 | |
| 1.34 | 1.40 | 1.34 | 1.40 | 3,471,977 | |
| 1.28 | 1.34 | 1.28 | 1.34 | 3,174,403 | |
| 1.22 | 1.28 | 1.18 | 1.28 | 9,770,525 | |
| 1.18 | 1.22 | 1.17 | 1.21 | 2,141,489 | |
| 1.21 | 1.21 | 1.16 | 1.18 | 1,507,847 | |
| 1.21 | 1.23 | 1.17 | 1.21 | 1,260,564 | |
| 1.16 | 1.21 | 1.14 | 1.21 | 4,009,597 | |
| 1.17 | 1.17 | 1.16 | 1.17 | 364,698 | |
| 1.14 | 1.17 | 1.14 | 1.17 | 261,468 | |
| 1.15 | 1.17 | 1.14 | 1.17 | 421,111 | |
| 1.16 | 1.17 | 1.15 | 1.15 | 580,572 | |
| 1.16 | 1.17 | 1.15 | 1.16 | 601,144 | |
| 1.16 | 1.17 | 1.15 | 1.16 | 359,752 | |
| 1.16 | 1.17 | 1.15 | 1.16 | 505,781 | |
| 1.16 | 1.17 | 1.15 | 1.15 | 300,205 | |
| 1.16 | 1.17 | 1.15 | 1.15 | 296,826 | |
| 1.17 | 1.18 | 1.16 | 1.16 | 428,880 | |
| 1.17 | 1.18 | 1.16 | 1.17 | 289,955 | |
| 1.17 | 1.19 | 1.17 | 1.18 | 591,358 | |
| 1.17 | 1.18 | 1.16 | 1.18 | 579,680 | |
| 1.17 | 1.18 | 1.16 | 1.16 | 423,655 | |
| 1.17 | 1.18 | 1.16 | 1.18 | 855,574 | |
| 1.16 | 1.18 | 1.16 | 1.17 | 450,065 | |
| 1.17 | 1.17 | 1.15 | 1.15 | 763,387 | |
| 1.19 | 1.19 | 1.16 | 1.17 | 1,245,086 | |
| 1.17 | 1.19 | 1.17 | 1.19 | 732,654 | |
| 1.17 | 1.18 | 1.16 | 1.17 | 871,805 | |
| 1.18 | 1.18 | 1.16 | 1.17 | 1,095,431 | |
| 1.18 | 1.19 | 1.16 | 1.18 | 976,841 | |
| 1.19 | 1.21 | 1.14 | 1.18 | 4,095,670 | |
| 1.19 | 1.23 | 1.18 | 1.19 | 2,441,884 | |
| 1.14 | 1.19 | 1.13 | 1.19 | 5,307,453 | |
| 1.14 | 1.15 | 1.12 | 1.14 | 647,502 | |
| 1.14 | 1.15 | 1.12 | 1.14 | 612,978 | |
| 1.15 | 1.16 | 1.13 | 1.14 | 1,106,570 | |
| 1.15 | 1.17 | 1.15 | 1.15 | 930,553 | |
| 1.17 | 1.17 | 1.14 | 1.15 | 1,228,167 | |
| 1.17 | 1.18 | 1.16 | 1.17 | 465,670 | |
| 1.18 | 1.19 | 1.17 | 1.17 | 1,641,591 | |
| 1.18 | 1.19 | 1.17 | 1.18 | 589,433 | |
| 1.18 | 1.18 | 1.16 | 1.18 | 1,541,925 | |
| 1.17 | 1.18 | 1.17 | 1.18 | 1,049,729 | |
| 1.19 | 1.19 | 1.17 | 1.17 | 1,562,779 | |
| 1.19 | 1.19 | 1.17 | 1.19 | 2,270,985 | |
| 1.19 | 1.20 | 1.18 | 1.19 | 960,579 | |
| 1.19 | 1.19 | 1.18 | 1.19 | 726,889 | |
| 1.19 | 1.20 | 1.19 | 1.19 | 737,528 | |
| 1.19 | 1.20 | 1.18 | 1.19 | 873,160 | |
| 1.21 | 1.21 | 1.19 | 1.19 | 1,166,242 | |
| 1.21 | 1.22 | 1.20 | 1.21 | 1,244,632 | |
| 1.19 | 1.21 | 1.18 | 1.21 | 981,270 | |
| 1.20 | 1.21 | 1.18 | 1.19 | 965,455 | |
| 1.19 | 1.22 | 1.18 | 1.20 | 2,481,441 | |
| 1.19 | 1.20 | 1.18 | 1.19 | 1,325,574 | |
| 1.19 | 1.20 | 1.18 | 1.19 | 1,156,372 | |
| 1.19 | 1.20 | 1.18 | 1.19 | 1,608,866 |
The full price history back to 10 June 2025 is available on the interactive FTNS chart.
Daily OHLC from the Egyptian Exchange; history back to 2025. Prices in Egyptian pounds.