Fujairah Cement Industries PJSC (ADX:FCI)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.5490
0.00 (0.00%)
At close: Oct 29, 2025

ADX:FCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.540.550.540.550.55-225,931
Oct 28, 20250.550.550.540.550.55-0.18%423,263
Oct 27, 20250.550.550.550.550.550.36%685,909
Oct 24, 20250.550.550.540.550.55-183,500
Oct 23, 20250.550.550.540.550.550.37%270,445
Oct 22, 20250.540.550.540.550.550.37%296,895
Oct 21, 20250.530.550.530.540.541.68%1,533,422
Oct 20, 20250.520.540.520.540.54-2,028,695
Oct 17, 20250.520.540.520.540.541.90%1,415,785
Oct 16, 20250.500.530.500.530.537.14%3,570,202
Oct 15, 20250.490.500.490.490.490.82%426,582
Oct 14, 20250.490.490.490.490.490.21%1,450
Oct 13, 20250.480.490.480.490.49-1.82%12,125
Oct 10, 20250.500.500.480.490.49-0.80%3,940
Oct 9, 20250.500.500.490.500.500.81%11,724
Oct 8, 20250.500.500.490.490.491.23%11,366
Oct 7, 20250.500.500.480.490.49-1.61%57,122
Oct 6, 20250.490.500.490.500.500.81%6,040
Oct 3, 20250.490.500.480.490.491.44%220,337
Oct 2, 20250.470.490.470.490.492.54%743,495
Oct 1, 20250.490.490.470.470.47-3.07%19,000
Sep 30, 20250.490.490.480.490.49-0.81%15,762
Sep 29, 20250.490.490.490.490.49-0.61%109,829
Sep 26, 20250.480.530.480.500.503.77%2,207,288
Sep 25, 20250.480.480.480.480.48-0.21%29,640
Sep 24, 20250.480.480.480.480.48-2.25%3,800
Sep 23, 20250.480.490.480.490.490.82%230,941
Sep 22, 20250.490.490.480.490.49-0.21%161,195
Sep 19, 20250.490.490.490.490.49-1.82%87,500
Sep 18, 20250.490.500.490.500.50-0.20%67,521
Sep 17, 20250.500.510.480.500.50-0.80%272,326
Sep 16, 20250.500.510.490.500.500.20%360,788
Sep 15, 20250.520.520.500.500.50-3.29%1,383,905
Sep 12, 20250.530.550.510.520.52-1.71%1,311,846
Sep 11, 20250.530.530.520.530.53-0.19%394,858
Sep 10, 20250.530.530.530.530.531.54%22,839
Sep 9, 20250.520.520.510.520.52-2.08%6,730
Sep 8, 20250.530.540.510.530.531.34%811,144
Sep 4, 20250.510.530.510.520.522.15%291,931
Sep 3, 20250.510.520.510.510.51-0.78%24,996
Sep 2, 20250.520.520.510.520.52-0.96%680,242
Sep 1, 20250.530.530.520.520.52-1.89%368,204
Aug 29, 20250.550.550.530.530.53-132,961
Aug 28, 20250.550.550.530.530.53-2.93%882,942
Aug 27, 20250.550.550.540.550.550.18%337,029
Aug 26, 20250.550.560.550.550.55-0.37%112,856
Aug 25, 20250.570.570.550.550.55-0.55%1,249,716
Aug 22, 20250.560.570.550.550.55-2.65%196,000
Aug 21, 20250.560.570.560.570.57-0.88%1,400,994
Aug 20, 20250.580.590.560.570.57-2.40%6,494,910