Fujairah Cement Industries PJSC (ADX:FCI)
0.4980
+0.0040 (0.81%)
At close: Oct 9, 2025
ADX:FCI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 19, 2025 | 0.56 | 0.60 | 0.54 | 0.58 | 0.58 | 6.38% | 9,556,325 |
Aug 18, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.37% | 1,346,751 |
Aug 15, 2025 | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -5.69% | 5,009,877 |
Aug 14, 2025 | 0.52 | 0.59 | 0.52 | 0.58 | 0.58 | 12.19% | 9,058,821 |
Aug 13, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 1.17% | 154,085 |
Aug 12, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -1.16% | 935,258 |
Aug 11, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.39% | 369,983 |
Aug 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | 58,989 |
Aug 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 10,500 |
Aug 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 33,502 |
Aug 5, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | -0.57% | 812,544 |
Aug 4, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.15% | 130,948 |
Aug 1, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | - | 138,205 |
Jul 31, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 257,627 |