Fujairah Building Industries P.J.S.C. (ADX:FBI)
United Arab Emirates · Delayed Price · Currency is AED 3.150
0.00 (0.00%)
At close: Nov 2, 2026
ADX:FBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.90 | 3.15 | 2.90 | 3.15 | 3.15 | 5.00% | 840,562 |
| Oct 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | 10,000 |
| Oct 28, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 27, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 22, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 20, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 4 |
| Oct 19, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 15, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 14, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 12, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00% | 2,328 |
| Oct 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,386 |
| Oct 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 5, 2026 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -4.76% | 2,619 |
| Oct 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 1, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 30, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 29, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 28, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 25, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 24, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 22, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 18, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 15, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 14, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 11, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 5 |
| Sep 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 8, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00% | 4 |
| Sep 7, 2026 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -4.76% | 1,837 |
| Sep 4, 2026 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | - | 505 |
| Sep 3, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 1, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 31, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.70% | 7 |
| Aug 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 26, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |