Skip to main content
Fujairah Cement Industries PJSC (ADX:FCI)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.452
+0.002 (0.44%)
At close: Mar 6, 2026

ADX:FCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.450.450.440.450.450.44%55,427
Mar 5, 20260.430.450.430.450.45-0.44%95,535
Mar 4, 20260.450.470.450.450.45-4.84%51,915
Feb 27, 20260.470.480.470.480.48-0.63%3,003
Feb 26, 20260.480.480.480.480.480.42%5
Feb 25, 20260.440.480.440.480.48-65,114
Feb 24, 20260.480.480.440.480.48-0.21%2,927
Feb 23, 20260.480.480.480.480.48-0.63%1,158
Feb 20, 20260.480.490.470.480.482.13%105,369
Feb 19, 20260.470.480.450.470.47-65,255
Feb 18, 20260.450.500.440.470.474.44%562,378
Feb 17, 20260.450.450.450.450.45-1.10%47,812
Feb 16, 20260.470.470.460.460.46-2.15%37,235
Feb 13, 20260.460.470.460.470.471.09%68,010
Feb 12, 20260.460.460.460.460.46-1.29%29,303
Feb 11, 20260.470.470.470.470.47-156
Feb 10, 20260.470.470.470.470.471.30%100
Feb 9, 20260.450.470.450.460.46-1.92%204,507
Feb 6, 20260.460.470.460.470.471.96%86,401
Feb 5, 20260.440.480.440.460.465.75%40,240
Feb 4, 20260.470.480.440.440.44-8.23%240,512
Feb 3, 20260.460.470.460.470.47-1.66%43,394
Feb 2, 20260.480.490.460.480.48-1.43%194,264
Jan 30, 20260.480.490.480.490.490.82%10,820
Jan 29, 20260.490.490.490.490.49-0.82%10,502
Jan 28, 20260.490.490.480.490.49-2.00%353,215
Jan 27, 20260.480.500.480.500.50-28,812
Jan 26, 20260.500.500.480.500.50-0.20%32,718
Jan 23, 20260.500.500.500.500.50--
Jan 22, 20260.490.500.490.500.50-631,704
Jan 21, 20260.500.500.500.500.50-636,354
Jan 20, 20260.500.500.500.500.500.20%359,488
Jan 19, 20260.500.500.500.500.50--
Jan 16, 20260.480.500.480.500.50-0.20%147
Jan 15, 20260.490.500.490.500.50-30,232
Jan 14, 20260.490.500.490.500.50-11,322
Jan 13, 20260.500.500.500.500.50-2,000
Jan 12, 20260.510.520.490.500.50-1.57%194,946
Jan 9, 20260.510.510.500.510.510.99%13,202
Jan 8, 20260.480.520.480.500.502.03%720,298
Jan 7, 20260.490.490.470.490.49-279,179
Jan 6, 20260.490.490.490.490.49-25,100
Jan 5, 20260.490.490.490.490.49-20,106
Jan 2, 20260.510.510.490.490.49-1.40%145,429
Dec 31, 20250.500.510.500.500.500.60%85,005
Dec 30, 20250.500.500.500.500.50-1.97%69,708
Dec 29, 20250.510.510.500.510.51-0.59%310,068
Dec 26, 20250.510.510.500.510.510.39%138,127
Dec 25, 20250.510.510.500.510.51-0.39%8,200
Dec 24, 20250.510.510.510.510.51--
Dec 23, 20250.500.510.500.510.510.99%32,170
Dec 22, 20250.510.510.490.510.51-0.79%18,469
Dec 19, 20250.500.510.490.510.51-0.39%214,673
Dec 18, 20250.500.520.500.510.510.20%1,076,575
Dec 17, 20250.500.510.500.510.51-34,778
Dec 16, 20250.510.510.500.510.510.20%186,834
Dec 15, 20250.510.510.480.510.51-115,234
Dec 12, 20250.500.510.500.510.51-1.55%923
Dec 11, 20250.520.520.510.520.522.38%27,431
Dec 10, 20250.510.520.510.510.51-2.70%25,875
Dec 9, 20250.520.520.510.520.52-0.57%269,140
Dec 8, 20250.500.520.500.520.520.77%206,213
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