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: Sep 22, 2026
ADX:FBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| 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 | - | - |