Fujairah Building Industries P.J.S.C. (ADX:FBI)
United Arab Emirates · Delayed Price · Currency is AED 3.020
0.00 (0.00%)
At close: May 14, 2026
ADX:FBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| May 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| May 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| May 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| May 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| May 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| May 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 14.83% | 2,000 |
| May 5, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -4.71% | 28,546 |
| May 4, 2026 | 2.79 | 2.79 | 2.76 | 2.76 | 2.76 | -4.83% | 5,450 |
| May 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 150 |
| Apr 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 24, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.96% | 1,100 |
| Apr 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Apr 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Apr 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 20,000 |
| Apr 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 62,160 |
| Apr 15, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.61 | -3.33% | 46,428 |
| Apr 14, 2026 | 3.11 | 3.11 | 3.00 | 3.00 | 2.70 | -3.54% | 420,572 |
| Apr 13, 2026 | 3.76 | 3.76 | 3.11 | 3.11 | 2.79 | -4.89% | 13,326 |
| Apr 10, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 2.94 | - | - |
| Apr 9, 2026 | 3.00 | 3.27 | 3.00 | 3.27 | 2.94 | 9.00% | 91,000 |
| Apr 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | 10,151 |
| Apr 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Apr 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Apr 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Apr 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Apr 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | 3,600 |
| Mar 31, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | 5.26% | 4,000 |
| Mar 25, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.56 | - | 7,117 |
| Mar 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.56 | -5.00% | 661 |
| Mar 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | 10.29% | 6,000 |
| Mar 6, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.44 | - | - |
| Mar 5, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.44 | - | - |
| Mar 4, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.44 | -4.56% | 6,000 |