Fujairah Building Industries P.J.S.C. (ADX:FBI)
United Arab Emirates · Delayed Price · Currency is AED 3.270
0.00 (0.00%)
Last updated: Apr 10, 2026, 10:00 AM GST
ADX:FBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Apr 9, 2026 | 3.00 | 3.27 | 3.00 | 3.27 | 3.27 | 9.00% | 91,000 |
| Apr 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10,151 |
| Apr 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,600 |
| Mar 31, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 5.26% | 4,000 |
| Mar 25, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 7,117 |
| Mar 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00% | 661 |
| Mar 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 10.29% | 6,000 |
| Mar 6, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Mar 5, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Mar 4, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.56% | 6,000 |
| Feb 27, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Feb 26, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Feb 25, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Feb 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Feb 23, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Feb 20, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Feb 19, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00% | 7,939 |
| Feb 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 11.11% | 33,061 |
| Feb 17, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -10.00% | 69,078 |
| Feb 16, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | 482 |
| Feb 13, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |