Fenie Brossette S.A. (CBSE:FBR)
Morocco
· Delayed Price · Currency is MAD 326.50
-0.40 (-0.12%)
At close: Mar 6, 2026
Fenie Brossette Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 332.00 | 332.00 | 310.05 | 326.50 | 326.50 | -0.12% | 1,035 |
| Mar 5, 2026 | 313.00 | 326.90 | 304.00 | 326.90 | 326.90 | 9.00% | 5,086 |
| Mar 4, 2026 | 252.00 | 307.00 | 252.00 | 299.90 | 299.90 | 7.30% | 4,002 |
| Mar 3, 2026 | 280.00 | 295.00 | 279.50 | 279.50 | 279.50 | -10.00% | 4,019 |
| Mar 2, 2026 | 310.55 | 310.55 | 310.55 | 310.55 | 310.55 | -9.99% | 1,361 |
| Feb 27, 2026 | 366.00 | 366.00 | 341.00 | 345.00 | 345.00 | -4.75% | 1,680 |
| Feb 26, 2026 | 362.20 | 362.30 | 362.20 | 362.20 | 362.20 | -0.79% | 281 |
| Feb 25, 2026 | 370.00 | 370.00 | 365.00 | 365.10 | 365.10 | -0.03% | 405 |
| Feb 24, 2026 | 370.00 | 370.00 | 365.20 | 365.20 | 365.20 | -1.56% | 59 |
| Feb 23, 2026 | 365.05 | 372.00 | 365.05 | 371.00 | 371.00 | -0.27% | 107 |
| Feb 20, 2026 | 365.20 | 372.00 | 365.20 | 372.00 | 372.00 | -0.53% | 255 |
| Feb 19, 2026 | 368.00 | 375.00 | 365.00 | 374.00 | 374.00 | 1.08% | 188 |
| Feb 18, 2026 | 370.00 | 375.00 | 368.50 | 370.00 | 370.00 | -1.33% | 77 |
| Feb 17, 2026 | 383.95 | 383.95 | 370.00 | 375.00 | 375.00 | - | 205 |
| Feb 16, 2026 | 375.00 | 385.95 | 375.00 | 375.00 | 375.00 | -2.34% | 404 |
| Feb 13, 2026 | 386.80 | 386.80 | 380.00 | 384.00 | 384.00 | -0.78% | 120 |
| Feb 12, 2026 | 371.95 | 390.00 | 360.00 | 387.00 | 387.00 | 5.15% | 1,025 |
| Feb 11, 2026 | 376.00 | 376.00 | 368.05 | 368.05 | 368.05 | -2.09% | 63 |
| Feb 10, 2026 | 380.00 | 380.00 | 375.90 | 375.90 | 375.90 | -1.08% | 82 |
| Feb 9, 2026 | 362.30 | 383.95 | 362.30 | 380.00 | 380.00 | -1.04% | 875 |
| Feb 6, 2026 | 350.05 | 384.00 | 350.00 | 384.00 | 384.00 | 2.67% | 1,959 |
| Feb 5, 2026 | 374.50 | 374.50 | 360.10 | 374.00 | 374.00 | -0.25% | 303 |
| Feb 4, 2026 | 366.55 | 376.50 | 366.00 | 374.95 | 374.95 | -0.54% | 144 |
| Feb 3, 2026 | 370.00 | 379.50 | 366.10 | 377.00 | 377.00 | 2.17% | 431 |
| Feb 2, 2026 | 371.00 | 372.00 | 365.50 | 369.00 | 369.00 | -0.27% | 491 |
| Jan 30, 2026 | 370.60 | 384.95 | 370.00 | 370.00 | 370.00 | -5.13% | 1,311 |
| Jan 29, 2026 | 394.00 | 394.00 | 375.00 | 390.00 | 390.00 | -0.26% | 289 |
| Jan 28, 2026 | 380.00 | 391.00 | 380.00 | 391.00 | 391.00 | 2.89% | 758 |
| Jan 27, 2026 | 362.00 | 389.00 | 362.00 | 380.00 | 380.00 | 4.11% | 2,820 |
| Jan 26, 2026 | 375.00 | 380.00 | 345.10 | 365.00 | 365.00 | -3.95% | 3,720 |
| Jan 23, 2026 | 390.00 | 392.80 | 379.00 | 380.00 | 380.00 | -3.72% | 910 |
| Jan 22, 2026 | 386.00 | 398.00 | 386.00 | 394.70 | 394.70 | 2.65% | 514 |
| Jan 21, 2026 | 384.05 | 385.00 | 380.20 | 384.50 | 384.50 | -2.41% | 682 |
| Jan 20, 2026 | 384.25 | 399.00 | 384.25 | 394.00 | 394.00 | -1.01% | 407 |
| Jan 19, 2026 | 395.00 | 398.00 | 384.25 | 398.00 | 398.00 | 0.76% | 308 |
| Jan 16, 2026 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | -0.05% | 1,291 |
| Jan 15, 2026 | 402.85 | 402.85 | 390.00 | 395.20 | 395.20 | 1.33% | 726 |
| Jan 13, 2026 | 412.75 | 412.75 | 390.00 | 390.00 | 390.00 | -5.75% | 3,912 |
| Jan 12, 2026 | 419.00 | 419.00 | 405.00 | 413.80 | 413.80 | -1.24% | 552 |
| Jan 9, 2026 | 415.50 | 420.00 | 409.50 | 419.00 | 419.00 | 2.17% | 729 |
| Jan 8, 2026 | 423.00 | 423.00 | 410.10 | 410.10 | 410.10 | -3.51% | 499 |
| Jan 7, 2026 | 430.00 | 430.00 | 420.00 | 425.00 | 425.00 | 0.01% | 1,261 |
| Jan 6, 2026 | 424.00 | 440.00 | 418.00 | 424.95 | 424.95 | 0.46% | 3,141 |
| Jan 5, 2026 | 401.00 | 425.00 | 401.00 | 423.00 | 423.00 | 3.68% | 1,521 |
| Jan 2, 2026 | 398.90 | 408.00 | 381.55 | 408.00 | 408.00 | 6.93% | 932 |
| Dec 31, 2025 | 389.00 | 397.50 | 381.00 | 381.55 | 381.55 | -1.92% | 1,903 |
| Dec 30, 2025 | 385.00 | 390.00 | 368.00 | 389.00 | 389.00 | -0.24% | 2,078 |
| Dec 29, 2025 | 407.00 | 407.00 | 385.00 | 389.95 | 389.95 | -1.28% | 4,860 |
| Dec 26, 2025 | 402.00 | 411.95 | 391.30 | 395.00 | 395.00 | -3.89% | 2,058 |
| Dec 25, 2025 | 406.00 | 413.00 | 406.00 | 411.00 | 411.00 | 0.38% | 122 |
| Dec 24, 2025 | 413.00 | 413.00 | 402.10 | 409.45 | 409.45 | -0.62% | 1,566 |
| Dec 23, 2025 | 413.75 | 414.00 | 406.50 | 412.00 | 412.00 | -0.24% | 601 |
| Dec 22, 2025 | 413.00 | 413.95 | 406.00 | 413.00 | 413.00 | 0.24% | 295 |
| Dec 19, 2025 | 411.40 | 415.00 | 406.05 | 412.00 | 412.00 | 0.24% | 614 |
| Dec 18, 2025 | 413.85 | 413.85 | 404.00 | 411.00 | 411.00 | -0.48% | 314 |
| Dec 17, 2025 | 412.00 | 416.70 | 406.00 | 413.00 | 413.00 | 2.71% | 1,465 |
| Dec 16, 2025 | 410.00 | 417.90 | 402.10 | 402.10 | 402.10 | -2.28% | 871 |
| Dec 15, 2025 | 415.00 | 423.95 | 410.00 | 411.50 | 411.50 | -0.84% | 983 |
| Dec 12, 2025 | 420.00 | 424.00 | 413.00 | 415.00 | 415.00 | -2.12% | 358 |
| Dec 11, 2025 | 410.00 | 428.95 | 410.00 | 424.00 | 424.00 | 2.03% | 1,203 |
| Dec 10, 2025 | 423.90 | 437.95 | 415.55 | 415.55 | 415.55 | -1.97% | 102 |
| Dec 9, 2025 | 417.90 | 423.90 | 407.10 | 423.90 | 423.90 | 2.16% | 424 |
| Dec 8, 2025 | 411.00 | 417.95 | 405.00 | 414.95 | 414.95 | 2.38% | 606 |
| Dec 5, 2025 | 405.00 | 416.90 | 405.00 | 405.30 | 405.30 | -1.86% | 517 |
| Dec 4, 2025 | 416.00 | 418.00 | 406.00 | 413.00 | 413.00 | -0.95% | 1,760 |
| Dec 3, 2025 | 418.00 | 418.00 | 410.00 | 416.95 | 416.95 | -0.42% | 1,902 |
| Dec 2, 2025 | 410.00 | 429.85 | 406.05 | 418.70 | 418.70 | 1.60% | 438 |
| Dec 1, 2025 | 448.00 | 448.00 | 410.00 | 412.10 | 412.10 | -3.71% | 780 |
| Nov 28, 2025 | 437.90 | 450.00 | 426.00 | 428.00 | 428.00 | -2.19% | 2,960 |
| Nov 27, 2025 | 420.00 | 440.00 | 419.00 | 437.60 | 437.60 | 3.72% | 165 |
| Nov 26, 2025 | 420.00 | 423.80 | 412.80 | 421.90 | 421.90 | 0.45% | 383 |
| Nov 25, 2025 | 420.05 | 420.05 | 414.00 | 420.00 | 420.00 | 1.67% | 1,440 |
| Nov 24, 2025 | 405.00 | 420.00 | 405.00 | 413.10 | 413.10 | 0.76% | 626 |
| Nov 21, 2025 | 410.00 | 414.00 | 410.00 | 410.00 | 410.00 | -1.20% | 444 |
| Nov 20, 2025 | 413.80 | 415.00 | 397.00 | 415.00 | 415.00 | 1.90% | 524 |
| Nov 19, 2025 | 420.05 | 427.00 | 392.00 | 407.25 | 407.25 | -5.29% | 4,241 |
| Nov 17, 2025 | 430.05 | 437.00 | 428.30 | 430.00 | 430.00 | -0.23% | 798 |
| Nov 14, 2025 | 438.30 | 438.35 | 431.00 | 431.00 | 431.00 | -1.58% | 136 |
| Nov 13, 2025 | 441.80 | 441.80 | 430.00 | 437.90 | 437.90 | 1.83% | 198 |
| Nov 12, 2025 | 436.00 | 444.00 | 430.00 | 430.05 | 430.05 | -2.22% | 684 |
| Nov 11, 2025 | 441.05 | 449.00 | 430.00 | 439.80 | 439.80 | -2.05% | 3,903 |
| Nov 10, 2025 | 450.00 | 450.00 | 435.00 | 449.00 | 449.00 | -0.20% | 850 |
| Nov 7, 2025 | 456.75 | 456.75 | 445.00 | 449.90 | 449.90 | -1.09% | 1,418 |
| Nov 5, 2025 | 454.00 | 464.00 | 449.00 | 454.85 | 454.85 | -1.12% | 1,900 |
| Nov 4, 2025 | 474.90 | 474.90 | 454.00 | 460.00 | 460.00 | -2.54% | 1,315 |
| Nov 3, 2025 | 475.00 | 490.00 | 465.10 | 472.00 | 472.00 | 1.24% | 6,284 |
| Oct 31, 2025 | 456.05 | 470.00 | 455.00 | 466.20 | 466.20 | 2.46% | 865 |
| Oct 30, 2025 | 465.00 | 465.00 | 455.00 | 455.00 | 455.00 | -1.54% | 932 |
| Oct 29, 2025 | 460.30 | 473.00 | 460.10 | 462.10 | 462.10 | 0.41% | 3,538 |
| Oct 28, 2025 | 453.00 | 473.70 | 453.00 | 460.20 | 460.20 | -2.09% | 9,142 |
| Oct 27, 2025 | 475.00 | 482.00 | 466.05 | 470.00 | 470.00 | -1.95% | 1,540 |
| Oct 24, 2025 | 476.50 | 483.00 | 475.05 | 479.35 | 479.35 | 1.13% | 3,354 |
| Oct 23, 2025 | 481.00 | 481.00 | 465.15 | 474.00 | 474.00 | -0.21% | 1,258 |
| Oct 22, 2025 | 465.00 | 484.00 | 465.00 | 475.00 | 475.00 | 2.15% | 3,488 |
| Oct 21, 2025 | 439.70 | 470.00 | 439.00 | 465.00 | 465.00 | 5.92% | 3,894 |
| Oct 20, 2025 | 428.20 | 439.00 | 428.20 | 439.00 | 439.00 | 5.01% | 1,310 |
| Oct 17, 2025 | 420.00 | 428.20 | 411.10 | 418.05 | 418.05 | -0.46% | 324 |
| Oct 16, 2025 | 401.20 | 424.00 | 401.20 | 420.00 | 420.00 | 3.19% | 1,324 |
| Oct 15, 2025 | 428.50 | 428.50 | 404.00 | 407.00 | 407.00 | -4.64% | 2,042 |
| Oct 14, 2025 | 450.00 | 450.00 | 405.00 | 426.80 | 426.80 | -5.15% | 3,468 |