Fenie Brossette S.A. (CBSE:FBR)
Morocco · Delayed Price · Currency is MAD 307.45
-1.55 (-0.50%)
At close: Mar 17, 2026
Fenie Brossette Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 298.00 | 307.80 | 298.00 | 307.75 | 307.75 | 0.10% | 903 |
| Mar 17, 2026 | 295.20 | 310.00 | 295.20 | 307.45 | 307.45 | -0.50% | 157 |
| Mar 16, 2026 | 292.15 | 310.95 | 292.15 | 309.00 | 309.00 | 0.32% | 295 |
| Mar 13, 2026 | 306.00 | 310.00 | 300.05 | 308.00 | 308.00 | -0.96% | 687 |
| Mar 12, 2026 | 310.00 | 319.00 | 306.00 | 311.00 | 311.00 | 0.32% | 548 |
| Mar 11, 2026 | 314.00 | 318.70 | 305.00 | 310.00 | 310.00 | -3.28% | 1,494 |
| Mar 10, 2026 | 319.10 | 330.00 | 319.10 | 320.50 | 320.50 | 2.07% | 1,022 |
| Mar 9, 2026 | 295.00 | 314.00 | 295.00 | 314.00 | 314.00 | -3.83% | 969 |
| Mar 6, 2026 | 332.00 | 332.00 | 310.05 | 326.50 | 326.50 | -0.12% | 1,035 |
| Mar 5, 2026 | 313.00 | 326.90 | 304.00 | 326.90 | 326.90 | 9.00% | 5,086 |
| Mar 4, 2026 | 252.00 | 307.00 | 252.00 | 299.90 | 299.90 | 7.30% | 4,002 |
| Mar 3, 2026 | 280.00 | 295.00 | 279.50 | 279.50 | 279.50 | -10.00% | 4,019 |
| Mar 2, 2026 | 310.55 | 310.55 | 310.55 | 310.55 | 310.55 | -9.99% | 1,361 |
| Feb 27, 2026 | 366.00 | 366.00 | 341.00 | 345.00 | 345.00 | -4.75% | 1,680 |
| Feb 26, 2026 | 362.20 | 362.30 | 362.20 | 362.20 | 362.20 | -0.79% | 281 |
| Feb 25, 2026 | 370.00 | 370.00 | 365.00 | 365.10 | 365.10 | -0.03% | 405 |
| Feb 24, 2026 | 370.00 | 370.00 | 365.20 | 365.20 | 365.20 | -1.56% | 59 |
| Feb 23, 2026 | 365.05 | 372.00 | 365.05 | 371.00 | 371.00 | -0.27% | 107 |
| Feb 20, 2026 | 365.20 | 372.00 | 365.20 | 372.00 | 372.00 | -0.53% | 255 |
| Feb 19, 2026 | 368.00 | 375.00 | 365.00 | 374.00 | 374.00 | 1.08% | 188 |
| Feb 18, 2026 | 370.00 | 375.00 | 368.50 | 370.00 | 370.00 | -1.33% | 77 |
| Feb 17, 2026 | 383.95 | 383.95 | 370.00 | 375.00 | 375.00 | - | 205 |
| Feb 16, 2026 | 375.00 | 385.95 | 375.00 | 375.00 | 375.00 | -2.34% | 404 |
| Feb 13, 2026 | 386.80 | 386.80 | 380.00 | 384.00 | 384.00 | -0.78% | 120 |
| Feb 12, 2026 | 371.95 | 390.00 | 360.00 | 387.00 | 387.00 | 5.15% | 1,025 |
| Feb 11, 2026 | 376.00 | 376.00 | 368.05 | 368.05 | 368.05 | -2.09% | 63 |
| Feb 10, 2026 | 380.00 | 380.00 | 375.90 | 375.90 | 375.90 | -1.08% | 82 |
| Feb 9, 2026 | 362.30 | 383.95 | 362.30 | 380.00 | 380.00 | -1.04% | 875 |
| Feb 6, 2026 | 350.05 | 384.00 | 350.00 | 384.00 | 384.00 | 2.67% | 1,959 |
| Feb 5, 2026 | 374.50 | 374.50 | 360.10 | 374.00 | 374.00 | -0.25% | 303 |
| Feb 4, 2026 | 366.55 | 376.50 | 366.00 | 374.95 | 374.95 | -0.54% | 144 |
| Feb 3, 2026 | 370.00 | 379.50 | 366.10 | 377.00 | 377.00 | 2.17% | 431 |
| Feb 2, 2026 | 371.00 | 372.00 | 365.50 | 369.00 | 369.00 | -0.27% | 491 |
| Jan 30, 2026 | 370.60 | 384.95 | 370.00 | 370.00 | 370.00 | -5.13% | 1,311 |
| Jan 29, 2026 | 394.00 | 394.00 | 375.00 | 390.00 | 390.00 | -0.26% | 289 |
| Jan 28, 2026 | 380.00 | 391.00 | 380.00 | 391.00 | 391.00 | 2.89% | 758 |
| Jan 27, 2026 | 362.00 | 389.00 | 362.00 | 380.00 | 380.00 | 4.11% | 2,820 |
| Jan 26, 2026 | 375.00 | 380.00 | 345.10 | 365.00 | 365.00 | -3.95% | 3,720 |
| Jan 23, 2026 | 390.00 | 392.80 | 379.00 | 380.00 | 380.00 | -3.72% | 910 |
| Jan 22, 2026 | 386.00 | 398.00 | 386.00 | 394.70 | 394.70 | 2.65% | 514 |
| Jan 21, 2026 | 384.05 | 385.00 | 380.20 | 384.50 | 384.50 | -2.41% | 682 |
| Jan 20, 2026 | 384.25 | 399.00 | 384.25 | 394.00 | 394.00 | -1.01% | 407 |
| Jan 19, 2026 | 395.00 | 398.00 | 384.25 | 398.00 | 398.00 | 0.76% | 308 |
| Jan 16, 2026 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | -0.05% | 1,291 |
| Jan 15, 2026 | 402.85 | 402.85 | 390.00 | 395.20 | 395.20 | 1.33% | 726 |
| Jan 13, 2026 | 412.75 | 412.75 | 390.00 | 390.00 | 390.00 | -5.75% | 3,912 |
| Jan 12, 2026 | 419.00 | 419.00 | 405.00 | 413.80 | 413.80 | -1.24% | 552 |
| Jan 9, 2026 | 415.50 | 420.00 | 409.50 | 419.00 | 419.00 | 2.17% | 729 |
| Jan 8, 2026 | 423.00 | 423.00 | 410.10 | 410.10 | 410.10 | -3.51% | 499 |
| Jan 7, 2026 | 430.00 | 430.00 | 420.00 | 425.00 | 425.00 | 0.01% | 1,261 |