Skip to main content
Fawry for Banking Technology and Electronic Payments S.A.E. (EGX:FWRY)
Egypt flag Egypt · Delayed Price · Currency is EGP
18.20
+0.51 (2.88%)
At close: Mar 5, 2026

EGX:FWRY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.6918.3117.7818.2018.202.88%12,868,070
Mar 4, 202617.3417.7016.8117.6917.692.02%10,805,820
Mar 3, 202617.7017.9717.2017.3417.34-2.03%9,197,866
Mar 2, 202617.7818.0517.6117.7017.70-0.45%6,377,265
Mar 1, 202618.4518.0817.0617.7817.78-3.63%11,763,160
Feb 26, 202618.2018.4517.7718.4518.451.37%10,344,810
Feb 25, 202618.6018.6817.6618.2018.20-2.15%12,350,170
Feb 24, 202618.9919.0918.5618.6018.60-2.05%8,395,053
Feb 23, 202618.5519.0218.4318.9918.992.37%9,967,741
Feb 22, 202619.5919.9218.3618.5518.55-5.31%11,054,720
Feb 19, 202620.5920.8919.2019.5919.59-4.86%13,018,420
Feb 18, 202620.2520.6020.1720.5920.591.68%9,950,072
Feb 17, 202620.2120.5020.0720.2520.250.20%5,985,585
Feb 16, 202620.2021.5720.1120.2120.210.05%23,241,430
Feb 15, 202619.8920.4019.7220.2020.201.56%8,646,924
Feb 12, 202619.6019.9519.5719.8919.891.48%3,343,237
Feb 11, 202619.9920.0819.6019.6019.60-1.95%3,525,572
Feb 10, 202619.7519.9919.5019.9919.991.22%5,512,327
Feb 9, 202619.5320.0519.2919.7519.751.13%18,524,460
Feb 8, 202619.0019.8519.1619.5319.532.79%10,749,240
Feb 5, 202618.6019.2618.3019.0019.002.15%11,337,600
Feb 4, 202618.7519.0018.3518.6018.60-0.80%12,932,520
Feb 3, 202617.3620.7517.3618.7518.758.01%23,318,830
Feb 2, 202617.1017.3616.9717.3617.361.52%5,070,395
Feb 1, 202617.1417.3516.9017.1017.10-0.23%8,104,372
Jan 28, 202617.3217.5216.7317.1417.14-1.04%6,708,941
Jan 27, 202617.6017.6917.1117.3217.32-1.59%9,603,181
Jan 26, 202616.4317.6516.4517.6017.607.12%26,855,520
Jan 25, 202616.7516.8516.3516.4316.43-1.91%5,117,661
Jan 22, 202616.5816.8616.6216.7516.751.03%11,110,450
Jan 21, 202616.2416.9716.2616.5816.582.09%117,534,800
Jan 20, 202616.1416.4816.0616.2416.240.62%42,818,690
Jan 19, 202615.5016.2015.5016.1416.144.13%18,325,880
Jan 18, 202615.4215.7915.3615.5015.500.52%3,093,730
Jan 15, 202615.6215.8815.2315.4215.42-1.28%5,887,397
Jan 14, 202615.8315.9715.5015.6215.62-1.33%3,817,044
Jan 13, 202615.8516.4715.8315.8315.83-0.13%18,940,830
Jan 12, 202615.9315.9815.7015.8515.85-0.50%2,438,559
Jan 11, 202615.7016.0515.7015.9315.931.46%6,307,847
Jan 8, 202615.7015.9915.6815.7015.70-4,750,445
Jan 6, 202615.2515.7015.2515.7015.702.95%3,777,070
Jan 5, 202615.5115.7814.9215.2515.25-1.68%15,966,080
Jan 4, 202616.1216.2415.5115.5115.51-3.78%3,540,029
Dec 31, 202516.2416.3016.0916.1216.12-0.74%2,852,062
Dec 30, 202516.2516.3716.2016.2416.24-0.06%1,325,737
Dec 29, 202516.1716.3016.1016.2516.250.49%2,096,490
Dec 28, 202516.1016.2216.0616.1716.170.43%585,503
Dec 25, 202516.3016.3416.0016.1016.10-1.23%2,290,685
Dec 24, 202516.2116.3016.1316.3016.300.56%3,345,812
Dec 23, 202516.2716.3016.1016.2116.21-0.37%9,820,390
Dec 22, 202516.2316.3316.1516.2716.270.25%1,314,634
Dec 21, 202516.1816.3016.1816.2316.230.31%2,820,508
Dec 18, 202516.2016.2916.1216.1816.18-0.12%17,129,240
Dec 17, 202516.1316.2516.0116.2016.200.43%2,497,167
Dec 16, 202515.9416.3015.9516.1316.131.19%4,852,554
Dec 15, 202516.2516.3915.9215.9415.94-1.91%17,532,970
Dec 14, 202516.2016.4815.9116.2516.250.31%16,973,940
Dec 11, 202516.2016.6416.2016.2016.20-8,548,483
Dec 10, 202515.8916.2715.8016.2016.201.95%7,559,843
Dec 9, 202516.0516.2415.7315.8915.89-1.00%3,711,792
Dec 8, 202515.7116.2015.7416.0516.052.16%14,834,930
Dec 7, 202515.2115.7215.2115.7115.713.29%6,581,013
Dec 4, 202515.2115.4015.2015.2115.21-2,748,487
Dec 3, 202515.2515.4815.1215.2115.21-0.26%3,690,439
Dec 2, 202515.4515.5515.1215.2515.25-1.29%2,155,592
Dec 1, 202515.5015.7515.3615.4515.45-0.32%4,042,565
Nov 30, 202514.9515.5115.0015.5015.503.68%4,845,202
Nov 27, 202514.6414.9714.6414.9514.952.12%11,174,770
Nov 26, 202514.7815.1514.6014.6414.64-0.95%3,213,327
Nov 25, 202515.0015.2614.7714.7814.78-1.47%4,231,202
Nov 24, 202515.3715.4915.0015.0015.00-2.41%12,531,710
Nov 23, 202515.3015.6015.3115.3715.370.46%2,418,895
Nov 20, 202515.5515.7915.3015.3015.30-1.61%7,404,001
Nov 19, 202515.5115.7515.3115.5515.550.26%9,155,721
Nov 18, 202515.9615.9915.4915.5115.51-2.82%8,894,931
Nov 17, 202515.7016.1015.7415.9615.961.66%16,504,750
Nov 16, 202515.2215.7315.1515.7015.703.15%16,757,950
Nov 13, 202515.1715.4215.0015.2215.220.33%25,142,430
Nov 12, 202515.1515.3514.9815.1715.170.13%18,904,640
Nov 11, 202515.5015.6415.1515.1515.15-2.26%7,613,409
Nov 10, 202516.0016.1015.2915.5015.50-3.13%16,943,290
Nov 9, 202515.3816.1015.5016.0016.004.03%10,856,680
Nov 6, 202514.3015.5014.3115.3815.387.55%20,306,930
Nov 5, 202514.5714.6514.3014.3014.30-1.85%4,995,814
Nov 4, 202514.3014.5714.3314.5714.571.89%8,778,345
Nov 3, 202514.4514.6314.2014.3014.30-1.04%7,201,315
Nov 2, 202514.6014.7914.3814.4514.45-1.03%2,443,886
Oct 30, 202514.5714.9014.5014.6014.600.21%68,469,600
Oct 29, 202514.6014.6714.5014.5714.57-0.21%1,445,931
Oct 28, 202514.6614.7014.4814.6014.60-0.41%2,527,028
Oct 27, 202514.3714.7014.3514.6614.662.02%16,621,790
Oct 26, 202514.4014.4714.3214.3714.37-0.21%2,944,965
Oct 23, 202514.3014.4714.2214.4014.400.70%5,832,327
Oct 22, 202514.3114.4014.2314.3014.30-0.07%5,058,291
Oct 21, 202514.2514.4014.2614.3114.310.42%15,069,840
Oct 20, 202514.3614.4014.2514.2514.25-0.77%3,458,966
Oct 19, 202514.3314.4314.2814.3614.360.21%4,893,613
Oct 16, 202514.2514.4114.2314.3314.330.56%15,922,780
Oct 15, 202514.4014.4913.9014.2514.25-1.04%21,440,350
Oct 14, 202514.6014.7314.4014.4014.40-1.37%8,012,069