First Abu Dhabi Bank P.J.S.C. (ADX:FAB)
United Arab Emirates · Delayed Price · Currency is AED 17.70
-0.30 (-1.67%)
At close: Aug 1, 2025, 2:44 PM GST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 15.60 | 15.64 | 15.40 | 15.50 | - | -0.64% | 2,923,965 |
| Jun 16, 2025 | 15.66 | 15.76 | 15.50 | 15.60 | - | -0.51% | 2,622,056 |
| Jun 13, 2025 | 15.56 | 15.68 | 15.10 | 15.68 | - | -1.75% | 6,156,904 |
| Jun 12, 2025 | 16.34 | 16.36 | 15.70 | 15.96 | - | -2.33% | 5,234,781 |
| Jun 11, 2025 | 16.44 | 16.66 | 16.34 | 16.34 | - | -0.73% | 4,713,134 |
| Jun 10, 2025 | 16.42 | 16.46 | 16.28 | 16.46 | - | 0.24% | 4,431,174 |
| Jun 9, 2025 | 16.28 | 16.48 | 16.24 | 16.42 | - | 0.98% | 3,124,439 |
| Jun 4, 2025 | 15.90 | 16.32 | 15.90 | 16.26 | - | 2.14% | 5,397,664 |
| Jun 3, 2025 | 15.76 | 16.00 | 15.76 | 15.92 | - | 1.53% | 5,689,885 |
| Jun 2, 2025 | 15.96 | 15.96 | 15.68 | 15.68 | - | -2.61% | 10,961,250 |
| May 30, 2025 | 16.60 | 16.66 | 16.10 | 16.10 | - | -3.13% | 14,575,060 |
| May 29, 2025 | 16.62 | 16.74 | 16.46 | 16.62 | - | 0.12% | 2,641,525 |
| May 28, 2025 | 16.16 | 16.68 | 16.16 | 16.60 | - | 2.85% | 6,440,874 |
| May 27, 2025 | 16.06 | 16.14 | 16.02 | 16.14 | - | 0.50% | 3,343,158 |
| May 26, 2025 | 16.02 | 16.12 | 15.94 | 16.06 | - | 0.25% | 892,769 |
| May 23, 2025 | 16.04 | 16.28 | 15.96 | 16.02 | - | -0.12% | 3,280,686 |
| May 22, 2025 | 16.18 | 16.28 | 15.92 | 16.04 | - | -0.74% | 2,194,664 |
| May 21, 2025 | 16.50 | 16.58 | 16.08 | 16.16 | - | -2.06% | 3,957,172 |
| May 20, 2025 | 15.98 | 16.50 | 15.96 | 16.50 | - | 3.25% | 4,704,780 |
| May 19, 2025 | 15.82 | 15.98 | 15.76 | 15.98 | - | 0.76% | 2,381,785 |