Fujairah Building Industries P.J.S.C. (ADX:FBI)
United Arab Emirates · Delayed Price · Currency is AED 2.980
-0.130 (-4.18%)
At close: Jul 21, 2026
ADX:FBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 17, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 16, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 1,900 |
| Jul 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 14, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 500 |
| Jul 13, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 10, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 9, 2026 | 2.95 | 3.11 | 2.95 | 3.11 | 3.11 | 14.76% | 301 |
| Jul 8, 2026 | 2.72 | 2.72 | 2.71 | 2.71 | 2.71 | -4.91% | 7,576 |
| Jul 7, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jul 6, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00% | 19,600 |
| Jul 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | 454 |
| Jun 30, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 29, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 25, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 24, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 22, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 19, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 18, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 12, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 11, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 5,907 |
| Jun 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | 9,603 |
| Jun 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 8.11% | 22,520 |
| Jun 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 4, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.21% | 3,400 |
| Jun 3, 2026 | 2.79 | 3.09 | 2.79 | 3.09 | 3.09 | 5.82% | 9,859 |
| Jun 2, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -4.89% | 3,450 |
| Jun 1, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.65% | 500 |
| May 25, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 3,100 |
| May 22, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| May 21, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 12,924 |
| May 20, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 5.10% | 3,996 |
| May 19, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.85% | 33 |
| May 18, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | 2.32% | 29,432 |
| May 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| 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 |