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
16.50
+0.10 (0.61%)
At close: Dec 4, 2025

ADX:FAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202516.0016.4015.9816.4016.403.54%4,216,879
Nov 28, 202515.8016.1015.7015.8415.840.13%4,765,130
Nov 27, 202515.9615.9615.7415.8215.82-2,923,301
Nov 26, 202515.9416.0815.8015.8215.82-0.88%3,294,012
Nov 25, 202515.8216.0615.7615.9615.961.01%6,357,418
Nov 24, 202516.0416.0415.7615.8015.80-1.50%14,365,010
Nov 21, 202516.4016.4015.9416.0416.04-2.31%4,060,336
Nov 20, 202516.6416.7416.4216.4216.42-1.20%3,836,770
Nov 19, 202516.8016.8016.5616.6216.62-1.19%2,868,194
Nov 18, 202517.0017.0016.7216.8216.82-1.06%2,728,618
Nov 17, 202517.0617.0816.7817.0017.00-0.35%13,349,430
Nov 14, 202517.0217.0816.8417.0617.060.24%1,747,792
Nov 13, 202517.1217.1216.8417.0217.02-0.47%3,396,916
Nov 12, 202517.2217.2216.9817.1017.10-0.58%2,687,038
Nov 11, 202517.2217.3017.1017.2017.20-0.12%2,235,791
Nov 10, 202517.3817.5217.2217.2217.22-1.37%2,330,400
Nov 7, 202517.2617.4617.1017.4617.461.28%2,248,192
Nov 6, 202516.9617.2416.9617.2417.241.77%3,158,000
Nov 5, 202517.2417.2616.9416.9416.94-1.85%3,733,279
Nov 4, 202517.2817.5017.2417.2617.260.35%3,187,182
Nov 3, 202517.4417.4617.1617.2017.20-1.38%2,881,938
Oct 31, 202517.7417.7417.2617.4417.44-1.80%2,802,277
Oct 30, 202517.6017.7617.5817.7617.761.02%4,457,542
Oct 29, 202517.3817.6217.3817.5817.581.15%3,272,832
Oct 28, 202517.3817.4617.1817.3817.38-4,967,937
Oct 27, 202517.1617.5417.1617.3817.381.64%4,186,091
Oct 24, 202517.1617.1616.9217.1017.10-0.35%2,203,412
Oct 23, 202517.2217.2217.0417.1617.16-0.46%3,067,968
Oct 22, 202516.6617.2616.6617.2417.245.12%10,208,370
Oct 21, 202516.3216.5816.3016.4016.400.61%2,039,241
Oct 20, 202516.3816.4816.3016.3016.30-0.61%1,641,120
Oct 17, 202516.4816.4816.2416.4016.40-0.49%1,766,962
Oct 16, 202516.4216.6616.3616.4816.480.49%2,756,417
Oct 15, 202516.2016.5216.1616.4016.401.36%3,582,515
Oct 14, 202516.1416.3216.0016.1816.180.25%4,438,417
Oct 13, 202516.1616.2816.0416.1416.14-0.62%2,203,212
Oct 10, 202516.4616.4616.2216.2416.24-1.34%2,054,936
Oct 9, 202516.5416.6016.3416.4616.46-0.36%3,557,252
Oct 8, 202516.2816.5616.2816.5216.521.47%3,096,535
Oct 7, 202516.0016.4016.0016.2816.281.88%3,432,357
Oct 6, 202515.9616.0815.9415.9815.980.50%1,690,760
Oct 3, 202516.1816.1815.9015.9015.90-1.61%2,039,686
Oct 2, 202515.8216.1615.8216.1616.162.28%3,678,682
Oct 1, 202515.6415.8415.6015.8015.801.02%4,443,186
Sep 30, 202515.4615.8215.3215.6415.641.03%7,878,527
Sep 29, 202515.5815.7215.4815.4815.48-1.15%3,821,812
Sep 26, 202515.5415.6615.4815.6615.661.03%4,769,898
Sep 25, 202515.9415.9815.5015.5015.50-2.52%6,630,200
Sep 24, 202516.6016.6015.9015.9015.90-4.22%6,220,164
Sep 23, 202516.5816.6216.4416.6016.600.12%1,811,337