Fujairah Building Industries P.J.S.C. (ADX:FBI)
United Arab Emirates · Delayed Price · Currency is AED 2.850
0.00 (0.00%)
Last updated: Feb 27, 2026, 10:00 AM GST
ADX:FBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 318 |
| Jan 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.38% | 200 |
| Jan 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 100 |
| Jan 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 200 |
| Jan 8, 2026 | 3.39 | 3.39 | 3.25 | 3.25 | 3.25 | -4.13% | 400 |
| Jan 7, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jan 6, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 10.78% | 5 |
| Jan 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Dec 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Dec 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Dec 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Dec 26, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Dec 25, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Dec 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Dec 23, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Dec 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Dec 19, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |