Fenie Brossette S.A. (CBSE:FBR)
Morocco · Delayed Price · Currency is MAD 294.50
-11.50 (-3.76%)
At close: May 18, 2026
Fenie Brossette Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 313.00 | 313.00 | 294.50 | 294.50 | 294.50 | -3.76% | 1,016 |
| May 15, 2026 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | -0.81% | 191 |
| May 14, 2026 | 307.00 | 308.50 | 307.00 | 308.50 | 308.50 | -0.48% | 690 |
| May 13, 2026 | 315.00 | 315.00 | 307.00 | 310.00 | 310.00 | -1.59% | 567 |
| May 12, 2026 | 307.00 | 315.00 | 307.00 | 315.00 | 315.00 | 2.61% | 217 |
| May 11, 2026 | 311.10 | 322.00 | 307.00 | 307.00 | 307.00 | -2.54% | 580 |
| May 8, 2026 | 316.00 | 322.00 | 311.10 | 315.00 | 315.00 | -3.05% | 596 |
| May 7, 2026 | 320.00 | 329.95 | 319.00 | 324.90 | 324.90 | 1.85% | 781 |
| May 6, 2026 | 314.00 | 319.90 | 314.00 | 319.00 | 319.00 | 4.27% | 628 |
| May 5, 2026 | 305.00 | 315.00 | 305.00 | 305.95 | 305.95 | -4.36% | 830 |
| May 4, 2026 | 326.00 | 326.00 | 319.90 | 319.90 | 319.90 | 2.20% | 148 |
| Apr 30, 2026 | 310.00 | 313.00 | 310.00 | 313.00 | 313.00 | 0.94% | 444 |
| Apr 29, 2026 | 322.00 | 322.00 | 306.10 | 310.10 | 310.10 | -4.29% | 1,733 |
| Apr 28, 2026 | 328.90 | 328.95 | 322.00 | 324.00 | 324.00 | -1.49% | 583 |
| Apr 27, 2026 | 320.00 | 329.00 | 320.00 | 328.90 | 328.90 | - | 195 |
| Apr 24, 2026 | 329.00 | 329.00 | 320.10 | 328.90 | 328.90 | -0.03% | 931 |
| Apr 23, 2026 | 320.00 | 329.00 | 320.00 | 329.00 | 329.00 | 0.92% | 2,038 |
| Apr 22, 2026 | 332.90 | 332.90 | 321.00 | 326.00 | 326.00 | -0.31% | 801 |
| Apr 21, 2026 | 325.00 | 333.00 | 320.00 | 327.00 | 327.00 | 0.93% | 1,835 |
| Apr 20, 2026 | 315.10 | 328.50 | 315.00 | 324.00 | 324.00 | -2.99% | 2,647 |
| Apr 17, 2026 | 325.00 | 335.00 | 314.00 | 334.00 | 334.00 | 4.38% | 2,132 |
| Apr 16, 2026 | 317.80 | 330.00 | 315.30 | 320.00 | 320.00 | 2.56% | 3,668 |
| Apr 15, 2026 | 301.00 | 325.00 | 301.00 | 312.00 | 312.00 | 4.35% | 7,178 |
| Apr 14, 2026 | 287.00 | 299.00 | 287.00 | 299.00 | 299.00 | 4.55% | 1,920 |
| Apr 13, 2026 | 296.00 | 296.00 | 284.00 | 286.00 | 286.00 | -3.99% | 1,673 |
| Apr 10, 2026 | 299.90 | 299.90 | 290.00 | 297.90 | 297.90 | 1.67% | 1,808 |
| Apr 9, 2026 | 296.20 | 305.00 | 293.00 | 293.00 | 293.00 | -3.90% | 588 |
| Apr 8, 2026 | 280.00 | 304.90 | 280.00 | 304.90 | 304.90 | 6.24% | 4,632 |
| Apr 7, 2026 | 294.75 | 294.75 | 285.00 | 287.00 | 287.00 | -1.03% | 791 |
| Apr 6, 2026 | 294.85 | 294.85 | 286.10 | 290.00 | 290.00 | -1.68% | 237 |
| Apr 3, 2026 | 289.05 | 296.70 | 289.00 | 294.95 | 294.95 | -0.69% | 102 |
| Apr 2, 2026 | 297.30 | 297.30 | 288.00 | 297.00 | 297.00 | 0.41% | 736 |
| Apr 1, 2026 | 294.00 | 297.00 | 289.00 | 295.80 | 295.80 | 3.03% | 722 |
| Mar 31, 2026 | 293.60 | 293.70 | 287.10 | 287.10 | 287.10 | -2.05% | 554 |
| Mar 30, 2026 | 294.00 | 294.00 | 293.10 | 293.10 | 293.10 | 0.03% | 520 |
| Mar 27, 2026 | 299.80 | 299.80 | 292.80 | 293.00 | 293.00 | -2.30% | 2,578 |
| Mar 26, 2026 | 303.10 | 311.00 | 290.10 | 299.90 | 299.90 | -4.19% | 5,407 |
| Mar 25, 2026 | 302.00 | 313.75 | 298.10 | 313.00 | 313.00 | 4.33% | 823 |
| Mar 24, 2026 | 302.00 | 303.00 | 290.00 | 300.00 | 300.00 | - | 2,280 |
| Mar 19, 2026 | 302.00 | 302.00 | 298.10 | 300.00 | 300.00 | -2.52% | 289 |
| 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 |