Fujairah Building Industries P.J.S.C. (ADX:FBI)
United Arab Emirates · Delayed Price · Currency is AED 2.980
0.00 (0.00%)
At close: Aug 13, 2026
ADX:FBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 2,400 |
| Aug 3, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 16,800 |
| Jul 31, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 30 |
| Jul 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -4.18% | 560 |
| 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 |