Fenie Brossette S.A. (CBSE:FBR)
Morocco · Delayed Price · Currency is MAD 373.00
-19.00 (-4.85%)
At close: Aug 31, 2026
Fenie Brossette Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 279.10 | 279.10 | 270.00 | 270.00 | 270.00 | -3.05% | 140 |
| Jul 22, 2026 | 267.00 | 279.80 | 267.00 | 278.50 | 278.50 | 4.09% | 740 |
| Jul 21, 2026 | 265.00 | 267.55 | 258.00 | 267.55 | 267.55 | 1.34% | 305 |
| Jul 20, 2026 | 263.00 | 264.00 | 263.00 | 264.00 | 264.00 | 0.38% | 63 |
| Jul 17, 2026 | 260.10 | 263.00 | 260.00 | 263.00 | 263.00 | -2.23% | 409 |
| Jul 16, 2026 | 265.00 | 269.00 | 265.00 | 269.00 | 269.00 | -1.47% | 44 |
| Jul 15, 2026 | 260.00 | 273.00 | 260.00 | 273.00 | 273.00 | 1.13% | 678 |
| Jul 14, 2026 | 276.00 | 276.00 | 262.00 | 269.95 | 269.95 | -2.32% | 354 |
| Jul 13, 2026 | 271.00 | 278.00 | 263.00 | 276.35 | 276.35 | -0.59% | 189 |
| Jul 10, 2026 | 272.00 | 278.00 | 272.00 | 278.00 | 278.00 | 1.09% | 239 |
| Jul 9, 2026 | 273.00 | 275.00 | 273.00 | 275.00 | 275.00 | 0.62% | 80 |
| Jul 8, 2026 | 275.00 | 275.00 | 273.00 | 273.30 | 273.30 | -0.62% | 659 |
| Jul 7, 2026 | 273.05 | 275.00 | 273.05 | 275.00 | 275.00 | -1.24% | 40 |
| Jul 6, 2026 | 279.00 | 279.00 | 273.00 | 278.45 | 278.45 | -0.18% | 65 |
| Jul 3, 2026 | 270.00 | 278.95 | 270.00 | 278.95 | 278.95 | 3.12% | 163 |
| Jul 2, 2026 | 279.00 | 279.00 | 270.50 | 270.50 | 270.50 | -0.95% | 141 |
| Jul 1, 2026 | 278.00 | 280.00 | 273.10 | 273.10 | 273.10 | -3.79% | 328 |
| Jun 30, 2026 | 280.00 | 283.85 | 275.20 | 283.85 | 283.85 | -0.40% | 21 |
| Jun 29, 2026 | 280.00 | 285.00 | 280.00 | 285.00 | 285.00 | -0.18% | 71 |
| Jun 26, 2026 | 275.15 | 285.50 | 275.15 | 285.50 | 285.50 | 3.44% | 30 |
| Jun 25, 2026 | 278.20 | 289.75 | 275.00 | 276.00 | 276.00 | -0.76% | 462 |
| Jun 24, 2026 | 287.90 | 293.00 | 278.10 | 278.10 | 278.10 | -2.42% | 221 |
| Jun 23, 2026 | 289.00 | 289.00 | 285.00 | 285.00 | 285.00 | -1.66% | 144 |
| Jun 22, 2026 | 285.30 | 290.00 | 281.50 | 289.80 | 289.80 | -1.09% | 141 |
| Jun 19, 2026 | 290.00 | 294.00 | 285.00 | 293.00 | 293.00 | -0.34% | 110 |
| Jun 18, 2026 | 300.00 | 300.00 | 293.60 | 294.00 | 294.00 | -0.34% | 137 |
| Jun 16, 2026 | 302.00 | 302.00 | 293.60 | 295.00 | 295.00 | 0.49% | 78 |
| Jun 15, 2026 | 294.00 | 304.00 | 293.55 | 293.55 | 293.55 | 2.64% | 627 |
| Jun 12, 2026 | 288.90 | 288.90 | 275.00 | 286.00 | 286.00 | 1.06% | 379 |