Skip to main content
logo
First Abu Dhabi Bank P.J.S.C. (ADX:FAB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
17.36
+0.12 (0.70%)
At close: Apr 3, 2026

ADX:FAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202617.9018.0017.2417.2417.24-4.22%4,283,424
Apr 1, 202617.3218.0017.2618.0018.005.88%4,979,938
Mar 31, 202617.0017.6616.9417.0017.00-7,487,832
Mar 30, 202617.2017.5016.9017.0017.00-2.19%3,827,701
Mar 27, 202617.6017.8017.3817.3817.38-1.03%2,004,660
Mar 26, 202618.0018.0217.5617.5617.56-2.77%5,018,721
Mar 25, 202617.0218.0617.0218.0618.067.37%7,095,479
Mar 24, 202616.5417.4016.3016.8216.822.81%6,170,912
Mar 23, 202617.1617.1616.3616.3616.36-4.99%8,284,493
Mar 18, 202617.3017.6817.2217.2217.22-3.26%11,624,530
Mar 17, 202617.3017.8617.1617.8017.002.30%7,522,218
Mar 16, 202616.8017.4016.3617.4016.623.57%5,549,312
Mar 13, 202617.1017.4416.3616.8016.04-2.21%7,786,249
Mar 12, 202617.9817.9817.1017.1816.41-4.56%7,122,051
Mar 11, 202618.6419.1017.9018.0017.19-3.23%5,566,727
Mar 10, 202617.7019.5017.7018.6017.762.20%14,797,390
Mar 9, 202617.3218.2017.3218.2017.380.33%10,042,230
Mar 6, 202618.5018.6017.7418.1417.32-1.52%4,307,162
Mar 5, 202617.7218.4217.7218.4217.59-1.18%18,937,010
Mar 4, 202618.6419.7018.6418.6417.80-4.99%2,718,334
Feb 27, 202620.2020.2619.6219.6218.74-2.39%10,814,350
Feb 26, 202620.4420.4420.1020.1019.20-1.66%4,700,609
Feb 25, 202620.7020.7020.3420.4419.52-1.26%4,788,044
Feb 24, 202620.5020.7420.4420.7019.770.98%6,116,457
Feb 23, 202620.0020.5620.0020.5019.582.50%4,770,666
Feb 20, 202620.0020.1019.8420.0019.10-0.40%4,779,947
Feb 19, 202620.7020.7019.9620.0819.18-3.00%5,416,851
Feb 18, 202620.0620.7019.9420.7019.773.19%5,347,657
Feb 17, 202620.0220.0619.7220.0619.160.10%2,647,196
Feb 16, 202620.1820.1819.8820.0419.14-0.60%1,969,389
Feb 13, 202620.0220.1819.9420.1619.250.80%2,524,366
Feb 12, 202620.0020.1819.9220.0019.10-7,773,873
Feb 11, 202619.9020.0219.9020.0019.100.30%4,896,876
Feb 10, 202619.8019.9419.6619.9419.040.61%4,610,493
Feb 9, 202619.9620.0419.6419.8218.93-0.70%5,652,957
Feb 6, 202619.9020.0219.8219.9619.06-0.10%4,906,255
Feb 5, 202619.9620.0419.7019.9819.080.10%5,164,992
Feb 4, 202619.7820.0619.5419.9619.060.81%8,047,218
Feb 3, 202618.8219.8018.7419.8018.915.66%13,075,360
Feb 2, 202618.5618.7618.4618.7417.900.75%5,808,458
Jan 30, 202618.8618.8618.6018.6017.76-1.38%5,537,238
Jan 29, 202618.8819.0418.8418.8618.01-0.11%6,474,337
Jan 28, 202618.6219.0018.6218.8818.030.75%9,033,675
Jan 27, 202618.6419.0418.6418.7417.90-0.11%7,436,488
Jan 26, 202618.9218.9218.5018.7617.92-0.74%3,782,778
Jan 23, 202618.9419.0418.8018.9018.05-0.42%2,847,381
Jan 22, 202618.6618.9818.6618.9818.131.82%7,839,964
Jan 21, 202618.7218.8218.6218.6417.80-0.53%5,295,177
Jan 20, 202618.5618.7418.4418.7417.901.08%5,980,845
Jan 19, 202618.1018.5418.1018.5417.712.43%3,330,076