Fujairah Cement Industries PJSC (ADX:FCI)
 0.5490
 0.00 (0.00%)
  At close: Oct 29, 2025
ADX:FCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 225,931 | 
| Oct 28, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.18% | 423,263 | 
| Oct 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.36% | 685,909 | 
| Oct 24, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 183,500 | 
| Oct 23, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.37% | 270,445 | 
| Oct 22, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.37% | 296,895 | 
| Oct 21, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.68% | 1,533,422 | 
| Oct 20, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | 2,028,695 | 
| Oct 17, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.90% | 1,415,785 | 
| Oct 16, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 7.14% | 3,570,202 | 
| Oct 15, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 0.82% | 426,582 | 
| Oct 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.21% | 1,450 | 
| Oct 13, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.82% | 12,125 | 
| Oct 10, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -0.80% | 3,940 | 
| Oct 9, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.81% | 11,724 | 
| Oct 8, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.23% | 11,366 | 
| Oct 7, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.61% | 57,122 | 
| Oct 6, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 0.81% | 6,040 | 
| Oct 3, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.44% | 220,337 | 
| Oct 2, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.54% | 743,495 | 
| Oct 1, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.07% | 19,000 | 
| Sep 30, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.81% | 15,762 | 
| Sep 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.61% | 109,829 | 
| Sep 26, 2025 | 0.48 | 0.53 | 0.48 | 0.50 | 0.50 | 3.77% | 2,207,288 | 
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 29,640 | 
| Sep 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.25% | 3,800 | 
| Sep 23, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.82% | 230,941 | 
| Sep 22, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.21% | 161,195 | 
| Sep 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.82% | 87,500 | 
| Sep 18, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -0.20% | 67,521 | 
| Sep 17, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | -0.80% | 272,326 | 
| Sep 16, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 0.20% | 360,788 | 
| Sep 15, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.29% | 1,383,905 | 
| Sep 12, 2025 | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | -1.71% | 1,311,846 | 
| Sep 11, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.19% | 394,858 | 
| Sep 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.54% | 22,839 | 
| Sep 9, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -2.08% | 6,730 | 
| Sep 8, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | 1.34% | 811,144 | 
| Sep 4, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 2.15% | 291,931 | 
| Sep 3, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.78% | 24,996 | 
| Sep 2, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.96% | 680,242 | 
| Sep 1, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 368,204 | 
| Aug 29, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | - | 132,961 | 
| Aug 28, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -2.93% | 882,942 | 
| Aug 27, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.18% | 337,029 | 
| Aug 26, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.37% | 112,856 | 
| Aug 25, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.55% | 1,249,716 | 
| Aug 22, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -2.65% | 196,000 | 
| Aug 21, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -0.88% | 1,400,994 | 
| Aug 20, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -2.40% | 6,494,910 |