Fenie Brossette S.A. (CBSE:FBR)
Morocco · Delayed Price · Currency is MAD 309.95
-0.05 (-0.02%)
At close: Oct 9, 2026
Fenie Brossette Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 303.00 | 314.95 | 302.30 | 309.95 | 309.95 | -0.02% | 362 |
| Oct 8, 2026 | 326.80 | 326.80 | 310.00 | 310.00 | 310.00 | -4.38% | 1,576 |
| Oct 7, 2026 | 310.00 | 324.40 | 310.00 | 324.20 | 324.20 | 4.24% | 76 |
| Oct 6, 2026 | 326.90 | 326.90 | 310.00 | 311.00 | 311.00 | -3.69% | 310 |
| Oct 5, 2026 | 327.90 | 327.90 | 306.00 | 322.90 | 322.90 | 0.94% | 140 |
| Oct 2, 2026 | 330.00 | 334.90 | 307.00 | 319.90 | 319.90 | -3.64% | 1,063 |
| Oct 1, 2026 | 344.00 | 344.00 | 321.00 | 332.00 | 332.00 | -0.60% | 522 |
| Sep 30, 2026 | 363.00 | 363.00 | 334.00 | 334.00 | 334.00 | -8.22% | 1,574 |
| Sep 29, 2026 | 350.00 | 363.90 | 350.00 | 363.90 | 363.90 | 3.09% | 124 |
| Sep 28, 2026 | 365.00 | 373.00 | 352.60 | 353.00 | 353.00 | -3.29% | 1,284 |
| Sep 25, 2026 | 342.70 | 365.00 | 330.15 | 365.00 | 365.00 | 6.51% | 1,096 |
| Sep 24, 2026 | 340.00 | 342.70 | 332.00 | 342.70 | 342.70 | -0.35% | 14 |
| Sep 23, 2026 | 333.20 | 343.90 | 333.20 | 343.90 | 343.90 | -0.01% | 260 |
| Sep 22, 2026 | 344.00 | 344.00 | 334.00 | 343.95 | 343.95 | -0.01% | 230 |
| Sep 21, 2026 | 331.00 | 349.85 | 331.00 | 344.00 | 344.00 | 2.38% | 336 |
| Sep 18, 2026 | 349.90 | 349.90 | 336.00 | 336.00 | 336.00 | -2.33% | 319 |
| Sep 17, 2026 | 343.00 | 343.00 | 335.00 | 344.00 | 344.00 | - | 112 |
| Sep 16, 2026 | 345.00 | 345.00 | 335.00 | 344.00 | 344.00 | -0.29% | 924 |
| Sep 15, 2026 | 356.00 | 356.00 | 344.50 | 345.00 | 345.00 | -3.90% | 979 |
| Sep 14, 2026 | 360.10 | 360.10 | 355.00 | 359.00 | 359.00 | -2.71% | 537 |
| Sep 11, 2026 | 361.15 | 369.00 | 361.15 | 369.00 | 369.00 | -0.51% | 472 |
| Sep 10, 2026 | 379.00 | 379.00 | 361.00 | 370.90 | 370.90 | 0.51% | 93 |
| Sep 9, 2026 | 367.00 | 375.00 | 360.50 | 369.00 | 369.00 | -1.31% | 1,309 |
| Sep 8, 2026 | 372.10 | 374.85 | 358.95 | 373.90 | 373.90 | -1.61% | 2,117 |
| Sep 7, 2026 | 375.15 | 382.90 | 372.05 | 380.00 | 380.00 | 1.31% | 576 |
| Sep 4, 2026 | 394.00 | 394.00 | 374.35 | 375.10 | 375.10 | -4.55% | 1,489 |
| Sep 3, 2026 | 395.95 | 396.00 | 375.45 | 393.00 | 393.00 | 1.31% | 102 |
| Sep 2, 2026 | 389.00 | 390.00 | 380.00 | 387.90 | 387.90 | 0.75% | 456 |
| Sep 1, 2026 | 373.10 | 403.00 | 373.10 | 385.00 | 385.00 | 3.22% | 2,844 |
| Aug 31, 2026 | 392.00 | 392.00 | 373.00 | 373.00 | 373.00 | -4.85% | 2,629 |
| Aug 28, 2026 | 405.10 | 410.00 | 390.00 | 392.00 | 392.00 | -3.23% | 4,926 |
| Aug 27, 2026 | 412.00 | 424.10 | 403.50 | 405.10 | 405.10 | -1.91% | 4,875 |
| Aug 24, 2026 | 420.00 | 425.00 | 408.00 | 413.00 | 413.00 | -0.24% | 6,926 |
| Aug 19, 2026 | 403.85 | 417.60 | 400.10 | 414.00 | 414.00 | 2.60% | 10,807 |
| Aug 18, 2026 | 380.00 | 412.00 | 380.00 | 403.50 | 403.50 | 4.26% | 5,618 |
| Aug 17, 2026 | 390.50 | 395.00 | 382.00 | 387.00 | 387.00 | -2.03% | 1,717 |
| Aug 13, 2026 | 400.00 | 403.90 | 388.60 | 395.00 | 395.00 | 1.20% | 5,935 |
| Aug 12, 2026 | 360.00 | 398.00 | 360.00 | 390.30 | 390.30 | 6.67% | 12,626 |
| Aug 11, 2026 | 371.10 | 382.00 | 355.00 | 365.90 | 365.90 | -2.69% | 7,902 |
| Aug 10, 2026 | 382.00 | 385.00 | 365.15 | 376.00 | 376.00 | -1.57% | 1,538 |
| Aug 7, 2026 | 381.00 | 388.00 | 375.00 | 382.00 | 382.00 | 7.05% | 12,674 |
| Aug 6, 2026 | 335.00 | 356.85 | 335.00 | 356.85 | 356.85 | 9.99% | 14,403 |
| Aug 5, 2026 | 290.00 | 324.45 | 288.00 | 324.45 | 324.45 | 9.98% | 6,740 |
| Aug 4, 2026 | 306.00 | 314.90 | 292.00 | 295.00 | 295.00 | -1.34% | 1,167 |
| Aug 3, 2026 | 264.00 | 300.00 | 264.00 | 299.00 | 299.00 | 9.40% | 9,774 |
| Jul 31, 2026 | 266.90 | 277.80 | 260.00 | 273.30 | 273.30 | 2.02% | 5,550 |
| Jul 29, 2026 | 260.05 | 269.95 | 260.05 | 267.90 | 267.90 | 1.09% | 244 |
| Jul 28, 2026 | 268.00 | 270.00 | 260.00 | 265.00 | 265.00 | -2.89% | 471 |
| Jul 27, 2026 | 266.05 | 273.40 | 266.05 | 272.90 | 272.90 | -0.76% | 764 |
| Jul 24, 2026 | 266.90 | 275.00 | 266.90 | 275.00 | 275.00 | 1.85% | 14 |