Skip to main content
Fujairah Cement Industries PJSC (ADX:FCI)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.517
+0.013 (2.58%)
Last updated: Dec 3, 2025, 10:00 AM GST

ADX:FCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.500.520.500.520.521.77%730,218
Dec 4, 20250.510.530.500.510.51-1.55%1,483,889
Dec 3, 20250.500.520.500.520.522.58%10,250
Nov 28, 20250.500.520.500.500.50-0.98%46,196
Nov 27, 20250.510.510.500.510.511.19%31,964
Nov 26, 20250.500.500.500.500.50--
Nov 25, 20250.510.510.500.500.50-0.98%5,500
Nov 24, 20250.510.510.500.510.51-0.39%87,931
Nov 21, 20250.510.510.510.510.51-0.58%60,618
Nov 20, 20250.510.510.510.510.510.59%214,259
Nov 19, 20250.520.520.510.510.51-145,559
Nov 18, 20250.530.530.510.510.51-1.92%1,201,991
Nov 17, 20250.540.540.520.520.52-2.44%184,135
Nov 14, 20250.510.540.510.530.530.57%268,986
Nov 13, 20250.530.530.530.530.53--
Nov 12, 20250.510.540.510.530.53-0.93%470,952
Nov 11, 20250.530.540.530.540.54-204,449
Nov 10, 20250.540.540.540.540.54--
Nov 7, 20250.530.540.530.540.54-33,637
Nov 6, 20250.510.540.510.540.54-72,987
Nov 5, 20250.530.540.510.540.54-1.65%1,322,010
Nov 4, 20250.540.540.540.540.540.93%106,416
Nov 3, 20250.550.550.500.540.54-1.28%457,399
Oct 31, 20250.550.550.550.550.55-0.18%919
Oct 30, 20250.550.550.540.550.55-0.36%55,079
Oct 29, 20250.540.550.540.550.55-225,931
Oct 28, 20250.550.550.540.550.55-0.18%423,263
Oct 27, 20250.550.550.550.550.550.36%685,909
Oct 24, 20250.550.550.540.550.55-183,500
Oct 23, 20250.550.550.540.550.550.37%270,445
Oct 22, 20250.540.550.540.550.550.37%296,895
Oct 21, 20250.530.550.530.540.541.68%1,533,422
Oct 20, 20250.520.540.520.540.54-2,028,695
Oct 17, 20250.520.540.520.540.541.90%1,415,785
Oct 16, 20250.500.530.500.530.537.14%3,570,202
Oct 15, 20250.490.500.490.490.490.82%426,582
Oct 14, 20250.490.490.490.490.490.21%1,450
Oct 13, 20250.480.490.480.490.49-1.82%12,125
Oct 10, 20250.500.500.480.490.49-0.80%3,940
Oct 9, 20250.500.500.490.500.500.81%11,724
Oct 8, 20250.500.500.490.490.491.23%11,366
Oct 7, 20250.500.500.480.490.49-1.61%57,122
Oct 6, 20250.490.500.490.500.500.81%6,040
Oct 3, 20250.490.500.480.490.491.44%220,337
Oct 2, 20250.470.490.470.490.492.54%743,495
Oct 1, 20250.490.490.470.470.47-3.07%19,000
Sep 30, 20250.490.490.480.490.49-0.81%15,762
Sep 29, 20250.490.490.490.490.49-0.61%109,829
Sep 26, 20250.480.530.480.500.503.77%2,207,288
Sep 25, 20250.480.480.480.480.48-0.21%29,640
Sep 24, 20250.480.480.480.480.48-2.25%3,800
Sep 23, 20250.480.490.480.490.490.82%230,941
Sep 22, 20250.490.490.480.490.49-0.21%161,195
Sep 19, 20250.490.490.490.490.49-1.82%87,500
Sep 18, 20250.490.500.490.500.50-0.20%67,521
Sep 17, 20250.500.510.480.500.50-0.80%272,326
Sep 16, 20250.500.510.490.500.500.20%360,788
Sep 15, 20250.520.520.500.500.50-3.29%1,383,905
Sep 12, 20250.530.550.510.520.52-1.71%1,311,846
Sep 11, 20250.530.530.520.530.53-0.19%394,858
Sep 10, 20250.530.530.530.530.531.54%22,839
Sep 9, 20250.520.520.510.520.52-2.08%6,730
Sep 8, 20250.530.540.510.530.531.34%811,144
Sep 4, 20250.510.530.510.520.522.15%291,931
Sep 3, 20250.510.520.510.510.51-0.78%24,996
Sep 2, 20250.520.520.510.520.52-0.96%680,242
Sep 1, 20250.530.530.520.520.52-1.89%368,204
Aug 29, 20250.550.550.530.530.53-132,961
Aug 28, 20250.550.550.530.530.53-2.93%882,942
Aug 27, 20250.550.550.540.550.550.18%337,029
Aug 26, 20250.550.560.550.550.55-0.37%112,856
Aug 25, 20250.570.570.550.550.55-0.55%1,249,716
Aug 22, 20250.560.570.550.550.55-2.65%196,000
Aug 21, 20250.560.570.560.570.57-0.88%1,400,994
Aug 20, 20250.580.590.560.570.57-2.40%6,494,910
Aug 19, 20250.560.600.540.580.586.38%9,556,325
Aug 18, 20250.550.560.540.550.550.37%1,346,751
Aug 15, 20250.580.590.540.550.55-5.69%5,009,877
Aug 14, 20250.520.590.520.580.5812.19%9,058,821
Aug 13, 20250.520.530.520.520.521.17%154,085
Aug 12, 20250.510.530.510.510.51-1.16%935,258
Aug 11, 20250.510.520.510.520.520.39%369,983
Aug 8, 20250.520.520.520.520.52-0.96%58,989
Aug 7, 20250.520.520.520.520.52-10,500
Aug 6, 20250.520.520.520.520.52-33,502
Aug 5, 20250.520.520.500.520.52-0.57%812,544
Aug 4, 20250.540.540.520.520.52-3.15%130,948
Aug 1, 20250.530.550.530.540.54-138,205
Jul 31, 20250.550.550.540.540.54-257,627
Jul 30, 20250.550.560.540.540.54-2.53%433,552
Jul 29, 20250.560.560.550.550.55-1.77%67,492
Jul 28, 20250.570.570.560.560.56-1.05%96,640
Jul 25, 20250.580.590.550.570.57-1,771,505
Jul 24, 20250.560.580.560.570.570.18%299,519
Jul 23, 20250.550.570.550.570.573.64%1,081,674
Jul 22, 20250.550.560.530.550.55-0.18%387,099
Jul 21, 20250.540.590.530.550.55-2,100,989
Jul 18, 20250.550.560.540.550.550.18%45,168
Jul 17, 20250.560.560.540.550.55-1.44%84,889
Jul 16, 20250.560.560.510.560.56-0.54%215,485