First Abu Dhabi Bank P.J.S.C. (ADX:FAB)
United Arab Emirates · Delayed Price · Currency is AED 16.90
+0.06 (0.36%)
Last updated: Aug 27, 2025, 10:00 AM GST
ADX:FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 17.00 | 17.02 | 16.88 | 16.90 | - | 0.36% | 3,153,589 |
| Aug 26, 2025 | 17.16 | 17.20 | 16.80 | 16.84 | - | -1.86% | 9,918,977 |
| Aug 25, 2025 | 17.22 | 17.30 | 17.16 | 17.16 | - | -0.46% | 1,676,249 |
| Aug 22, 2025 | 17.16 | 17.30 | 17.16 | 17.24 | - | 0.47% | 1,004,668 |
| Aug 21, 2025 | 17.24 | 17.32 | 17.12 | 17.16 | - | -0.46% | 1,440,241 |
| Aug 20, 2025 | 17.30 | 17.40 | 17.16 | 17.24 | - | -0.35% | 2,325,537 |
| Aug 19, 2025 | 17.18 | 17.40 | 17.14 | 17.30 | - | 0.58% | 1,982,364 |
| Aug 18, 2025 | 17.44 | 17.46 | 17.20 | 17.20 | - | -1.26% | 2,478,273 |
| Aug 15, 2025 | 17.54 | 17.66 | 17.34 | 17.42 | - | -0.68% | 2,038,477 |
| Aug 14, 2025 | 17.70 | 17.78 | 17.54 | 17.54 | - | -1.46% | 3,709,210 |
| Aug 13, 2025 | 17.98 | 17.98 | 17.78 | 17.80 | - | -0.67% | 1,620,057 |
| Aug 12, 2025 | 18.00 | 18.02 | 17.84 | 17.92 | - | -0.44% | 1,729,198 |
| Aug 11, 2025 | 17.94 | 18.00 | 17.88 | 18.00 | - | 0.33% | 1,276,295 |
| Aug 8, 2025 | 17.96 | 18.04 | 17.82 | 17.94 | - | -0.11% | 2,020,687 |
| Aug 7, 2025 | 17.72 | 17.96 | 17.66 | 17.96 | - | 1.47% | 4,411,136 |
| Aug 6, 2025 | 17.84 | 17.88 | 17.70 | 17.70 | - | -1.34% | 3,833,128 |
| Aug 5, 2025 | 17.64 | 17.94 | 17.62 | 17.94 | - | 2.05% | 4,695,941 |
| Aug 4, 2025 | 17.70 | 17.70 | 17.50 | 17.58 | - | -0.68% | 1,489,255 |
| Aug 1, 2025 | 18.00 | 18.04 | 17.62 | 17.70 | - | -1.67% | 3,054,119 |
| Jul 31, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | - | 1.69% | 4,645,423 |
| Jul 30, 2025 | 17.92 | 17.92 | 17.54 | 17.70 | - | -1.12% | 4,348,583 |
| Jul 29, 2025 | 18.08 | 18.16 | 17.74 | 17.90 | - | -0.78% | 6,509,312 |
| Jul 28, 2025 | 18.08 | 18.08 | 17.94 | 18.04 | - | 0.33% | 7,318,543 |
| Jul 25, 2025 | 17.92 | 18.10 | 17.90 | 17.98 | - | 0.33% | 3,590,081 |
| Jul 24, 2025 | 18.16 | 18.18 | 17.86 | 17.92 | - | -1.32% | 3,180,311 |
| Jul 23, 2025 | 18.12 | 18.32 | 17.92 | 18.16 | - | 4.97% | 12,502,900 |
| Jul 22, 2025 | 17.90 | 17.90 | 17.30 | 17.30 | - | -2.81% | 5,045,474 |
| Jul 21, 2025 | 18.00 | 18.04 | 17.80 | 17.80 | - | -0.22% | 3,028,634 |
| Jul 18, 2025 | 17.80 | 18.12 | 17.80 | 17.84 | - | 0.45% | 5,519,741 |
| Jul 17, 2025 | 17.20 | 17.86 | 17.20 | 17.76 | - | 3.50% | 7,492,573 |
| Jul 16, 2025 | 16.78 | 17.24 | 16.78 | 17.16 | - | 2.63% | 12,222,710 |
| Jul 15, 2025 | 16.72 | 16.84 | 16.64 | 16.72 | - | 0.12% | 13,422,360 |
| Jul 14, 2025 | 16.68 | 16.70 | 16.38 | 16.70 | - | 0.36% | 5,229,433 |
| Jul 11, 2025 | 16.78 | 16.82 | 16.64 | 16.64 | - | -0.83% | 3,283,147 |
| Jul 10, 2025 | 16.80 | 16.84 | 16.64 | 16.78 | - | -0.12% | 3,172,929 |
| Jul 9, 2025 | 16.70 | 16.84 | 16.64 | 16.80 | - | -0.12% | 4,392,926 |
| Jul 8, 2025 | 16.96 | 16.98 | 16.62 | 16.82 | - | - | 4,184,037 |
| Jul 7, 2025 | 17.04 | 17.04 | 16.82 | 16.82 | - | -0.47% | 3,167,845 |
| Jul 4, 2025 | 17.18 | 17.22 | 16.90 | 16.90 | - | -1.63% | 1,775,619 |
| Jul 3, 2025 | 16.72 | 17.18 | 16.66 | 17.18 | - | 3.12% | 3,841,227 |
| Jul 2, 2025 | 16.74 | 16.74 | 16.62 | 16.66 | - | -0.24% | 2,687,138 |
| Jul 1, 2025 | 16.64 | 16.86 | 16.56 | 16.70 | - | 0.60% | 4,520,666 |
| Jun 30, 2025 | 16.60 | 16.80 | 16.56 | 16.60 | - | 0.61% | 6,152,224 |
| Jun 26, 2025 | 16.52 | 16.58 | 16.46 | 16.50 | - | - | 7,925,993 |
| Jun 25, 2025 | 16.56 | 16.56 | 16.34 | 16.50 | - | -0.24% | 4,116,183 |
| Jun 24, 2025 | 15.64 | 16.54 | 15.50 | 16.54 | - | 6.99% | 7,002,859 |
| Jun 23, 2025 | 15.30 | 15.46 | 15.10 | 15.46 | - | 0.39% | 2,445,807 |
| Jun 20, 2025 | 15.00 | 15.44 | 15.00 | 15.40 | - | 2.67% | 5,728,814 |
| Jun 19, 2025 | 15.46 | 15.52 | 14.86 | 15.00 | - | -2.98% | 6,273,180 |
| Jun 18, 2025 | 15.50 | 15.78 | 15.40 | 15.46 | - | -0.26% | 3,054,538 |