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
17.38
0.00 (0.00%)
Last updated: Oct 28, 2025, 10:00 AM GST

ADX:FAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 22, 202516.4816.7016.4616.5816.580.61%2,584,551
Sep 19, 202516.5816.5816.3616.4816.48-0.72%6,734,425
Sep 18, 202516.4616.6016.3616.6016.600.97%3,683,036
Sep 17, 202516.6016.6416.4216.4416.44-1.08%2,770,768
Sep 16, 202516.3616.6216.3616.6216.621.71%7,072,508
Sep 15, 202516.5216.6616.3416.3416.34-1.09%6,264,073
Sep 12, 202516.4416.7616.4416.5216.520.49%4,155,287
Sep 11, 202516.1616.5216.1216.4416.441.73%5,208,152
Sep 10, 202516.4616.4616.1616.1616.16-1.82%2,174,666
Sep 9, 202516.3816.5016.2816.4616.460.98%3,220,881
Sep 8, 202516.5816.5816.1016.3016.30-1.21%3,494,169
Sep 4, 202516.5816.6616.5016.5016.50-0.12%2,456,705
Sep 3, 202516.4816.8216.4216.5216.520.24%5,082,388
Sep 2, 202516.5016.5616.3216.4816.48-0.12%3,797,558
Sep 1, 202516.6016.6416.4016.5016.50-0.60%3,244,474
Aug 29, 202516.8616.8816.6016.6016.60-0.84%2,491,645
Aug 28, 202516.9816.9816.7416.7416.74-0.95%2,596,886
Aug 27, 202517.0017.0216.8816.9016.900.36%3,153,589
Aug 26, 202517.1617.2016.8016.8416.84-1.86%9,918,977
Aug 25, 202517.2217.3017.1617.1617.16-0.46%1,676,249
Aug 22, 202517.1617.3017.1617.2417.240.47%1,004,668
Aug 21, 202517.2417.3217.1217.1617.16-0.46%1,440,241
Aug 20, 202517.3017.4017.1617.2417.24-0.35%2,325,537