Fujairah Cement Industries P.J.S.C. (FCI) - Historical data, historical prices

opens in 23h 36m

0.45500001 AED

0.002

0.44%

Last update Apr 3, 10:00 AM +04

Market closed

Day range

0.45500001

0.44900000

0.45800000

Previous close

0.45699999

Open

0.45699999

Access this stock data via API

Fujairah Cement Industries P.J.S.C.

0.46

0.00

0.44%

Date	Open	High	Low	Close	% Change	Volume
Apr 03, 2026	0.45699999	0.45800000	0.44900000	0.45500001	-0.44%	107000
Apr 02, 2026	0.45699999	0.45699999	0.45699999	0.45699999	0	0
Apr 01, 2026	0.45699999	0.45699999	0.45699999	0.45699999	0	100
Mar 31, 2026	0.45699999	0.45699999	0.45400000	0.45400000	-0.66%	1300
Mar 30, 2026	0.44999999	0.45699999	0.44600001	0.45500001	1.11%	6825
Mar 27, 2026	0.47499999	0.47499999	0.44200000	0.46900001	-1.26%	1700
Mar 26, 2026	0.46500000	0.46500000	0.46500000	0.46500000	0	14301
Mar 25, 2026	0.45199999	0.46700001	0.45199999	0.46000001	1.77%	11113
Mar 24, 2026	0.43099999	0.47499999	0.43099999	0.47499999	10.21%	28131
Mar 23, 2026	0.47000000	0.47600001	0.45300001	0.45300001	-3.62%	14511
Mar 18, 2026	0.45500001	0.47600001	0.43500000	0.47600001	4.62%	26320
Mar 17, 2026	0.45199999	0.45500001	0.43099999	0.45500001	0.66%	11064
Mar 16, 2026	0.43599999	0.45300001	0.43599999	0.45199999	3.67%	75240
Mar 13, 2026	0.45800000	0.45800000	0.45800000	0.45800000	0	0
Mar 12, 2026	0.43700001	0.45800000	0.43700001	0.45800000	4.81%	5100
Mar 11, 2026	0.46000001	0.46000001	0.46000001	0.46000001	0	71000
Mar 10, 2026	0.44999999	0.46000001	0.43000001	0.46000001	2.22%	64350
Mar 09, 2026	0.45100001	0.45100001	0.43000001	0.44999999	-0.22%	122015
Mar 06, 2026	0.45199999	0.45199999	0.44000000	0.45199999	0	55427
Mar 05, 2026	0.43000001	0.44999999	0.43000001	0.44999999	4.65%	95535

Access /time_series data via our API — starting from the Basic plan and above.