Fenie Brossette S.A. (CBSE:FBR)
Morocco · Delayed Price · Currency is MAD 328.90
-0.10 (-0.03%)
At close: Apr 24, 2026
Fenie Brossette Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |