Fujairah Building Industries P.J.S.C. (ADX:FBI)
United Arab Emirates
· Delayed Price · Currency is AED 2.900
-0.100 (-3.33%)
At close: Apr 28, 2026
ADX:FBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 24, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.96% | 1,100 |
| Apr 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Apr 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Apr 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 20,000 |
| Apr 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 62,160 |
| Apr 15, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.61 | -3.33% | 46,428 |
| Apr 14, 2026 | 3.11 | 3.11 | 3.00 | 3.00 | 2.70 | -3.54% | 420,572 |
| Apr 13, 2026 | 3.76 | 3.76 | 3.11 | 3.11 | 2.79 | -4.89% | 13,326 |
| Apr 10, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 2.94 | - | - |
| Apr 9, 2026 | 3.00 | 3.27 | 3.00 | 3.27 | 2.94 | 9.00% | 91,000 |
| Apr 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | 10,151 |
| Apr 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Apr 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Apr 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Apr 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Apr 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | 3,600 |
| Mar 31, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | 5.26% | 4,000 |
| Mar 25, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.56 | - | 7,117 |
| Mar 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.56 | -5.00% | 661 |
| Mar 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | - | - |
| Mar 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | 10.29% | 6,000 |
| Mar 6, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.44 | - | - |
| Mar 5, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.44 | - | - |
| Mar 4, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.44 | -4.56% | 6,000 |
| Feb 27, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.56 | - | - |
| Feb 26, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.56 | - | - |
| Feb 25, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.56 | - | - |
| Feb 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.56 | - | - |
| Feb 23, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.56 | - | - |
| Feb 20, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.56 | - | - |
| Feb 19, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.56 | -5.00% | 7,939 |
| Feb 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.70 | 11.11% | 33,061 |
| Feb 17, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.43 | -10.00% | 69,078 |
| Feb 16, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 2.70 | -1.96% | 482 |
| Feb 13, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Feb 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Feb 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Feb 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Feb 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Feb 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Feb 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Feb 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Feb 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Feb 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Jan 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Jan 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Jan 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Jan 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Jan 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Jan 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Jan 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Jan 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | 318 |
| Jan 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Jan 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | -4.38% | 200 |
| Jan 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 2.88 | - | - |
| Jan 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 2.88 | - | 100 |
| Jan 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 2.88 | - | - |
| Jan 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 2.88 | - | - |
| Jan 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 2.88 | - | - |
| Jan 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 2.88 | -1.54% | 200 |
| Jan 8, 2026 | 3.39 | 3.39 | 3.25 | 3.25 | 2.92 | -4.13% | 400 |
| Jan 7, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.05 | - | - |
| Jan 6, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.05 | 10.78% | 5 |
| Jan 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Jan 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 26, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 25, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 23, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 19, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 11, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | 18,875 |
| Dec 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 9, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 8, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | - | - |
| Dec 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.75 | -9.73% | 164 |
| Dec 3, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.05 | - | - |
| Nov 28, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.05 | - | - |