First Abu Dhabi Bank P.J.S.C. (ADX:FAB)
United Arab Emirates · Delayed Price · Currency is AED 16.52
+0.24 (1.47%)
At close: Oct 8, 2025
ADX:FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 16.28 | 16.56 | 16.28 | 16.52 | 16.52 | 1.47% | 3,096,535 |
| Oct 7, 2025 | 16.00 | 16.40 | 16.00 | 16.28 | 16.28 | 1.88% | 3,432,357 |
| Oct 6, 2025 | 15.96 | 16.08 | 15.94 | 15.98 | 15.98 | 0.50% | 1,690,760 |
| Oct 3, 2025 | 16.18 | 16.18 | 15.90 | 15.90 | 15.90 | -1.61% | 2,039,686 |
| Oct 2, 2025 | 15.82 | 16.16 | 15.82 | 16.16 | 16.16 | 2.28% | 3,678,682 |
| Oct 1, 2025 | 15.64 | 15.84 | 15.60 | 15.80 | 15.80 | 1.02% | 4,443,186 |
| Sep 30, 2025 | 15.46 | 15.82 | 15.32 | 15.64 | 15.64 | 1.03% | 7,878,527 |
| Sep 29, 2025 | 15.58 | 15.72 | 15.48 | 15.48 | 15.48 | -1.15% | 3,821,812 |
| Sep 26, 2025 | 15.54 | 15.66 | 15.48 | 15.66 | 15.66 | 1.03% | 4,769,898 |
| Sep 25, 2025 | 15.94 | 15.98 | 15.50 | 15.50 | 15.50 | -2.52% | 6,630,200 |
| Sep 24, 2025 | 16.60 | 16.60 | 15.90 | 15.90 | 15.90 | -4.22% | 6,220,164 |
| Sep 23, 2025 | 16.58 | 16.62 | 16.44 | 16.60 | 16.60 | 0.12% | 1,811,337 |
| Sep 22, 2025 | 16.48 | 16.70 | 16.46 | 16.58 | 16.58 | 0.61% | 2,584,551 |
| Sep 19, 2025 | 16.58 | 16.58 | 16.36 | 16.48 | 16.48 | -0.72% | 6,734,425 |
| Sep 18, 2025 | 16.46 | 16.60 | 16.36 | 16.60 | 16.60 | 0.97% | 3,683,036 |
| Sep 17, 2025 | 16.60 | 16.64 | 16.42 | 16.44 | 16.44 | -1.08% | 2,770,768 |
| Sep 16, 2025 | 16.36 | 16.62 | 16.36 | 16.62 | 16.62 | 1.71% | 7,072,508 |
| Sep 15, 2025 | 16.52 | 16.66 | 16.34 | 16.34 | 16.34 | -1.09% | 6,264,073 |
| Sep 12, 2025 | 16.44 | 16.76 | 16.44 | 16.52 | 16.52 | 0.49% | 4,155,287 |
| Sep 11, 2025 | 16.16 | 16.52 | 16.12 | 16.44 | 16.44 | 1.73% | 5,208,152 |
| Sep 10, 2025 | 16.46 | 16.46 | 16.16 | 16.16 | 16.16 | -1.82% | 2,174,666 |
| Sep 9, 2025 | 16.38 | 16.50 | 16.28 | 16.46 | 16.46 | 0.98% | 3,220,881 |
| Sep 8, 2025 | 16.58 | 16.58 | 16.10 | 16.30 | 16.30 | -1.21% | 3,494,169 |
| Sep 4, 2025 | 16.58 | 16.66 | 16.50 | 16.50 | 16.50 | -0.12% | 2,456,705 |
| Sep 3, 2025 | 16.48 | 16.82 | 16.42 | 16.52 | 16.52 | 0.24% | 5,082,388 |
| Sep 2, 2025 | 16.50 | 16.56 | 16.32 | 16.48 | 16.48 | -0.12% | 3,797,558 |
| Sep 1, 2025 | 16.60 | 16.64 | 16.40 | 16.50 | 16.50 | -0.60% | 3,244,474 |
| Aug 29, 2025 | 16.86 | 16.88 | 16.60 | 16.60 | 16.60 | -0.84% | 2,491,645 |
| Aug 28, 2025 | 16.98 | 16.98 | 16.74 | 16.74 | 16.74 | -0.95% | 2,596,886 |
| Aug 27, 2025 | 17.00 | 17.02 | 16.88 | 16.90 | 16.90 | 0.36% | 3,153,589 |
| Aug 26, 2025 | 17.16 | 17.20 | 16.80 | 16.84 | 16.84 | -1.86% | 9,918,977 |
| Aug 25, 2025 | 17.22 | 17.30 | 17.16 | 17.16 | 17.16 | -0.46% | 1,676,249 |
| Aug 22, 2025 | 17.16 | 17.30 | 17.16 | 17.24 | 17.24 | 0.47% | 1,004,668 |
| Aug 21, 2025 | 17.24 | 17.32 | 17.12 | 17.16 | 17.16 | -0.46% | 1,440,241 |
| Aug 20, 2025 | 17.30 | 17.40 | 17.16 | 17.24 | 17.24 | -0.35% | 2,325,537 |
| Aug 19, 2025 | 17.18 | 17.40 | 17.14 | 17.30 | 17.30 | 0.58% | 1,982,364 |
| Aug 18, 2025 | 17.44 | 17.46 | 17.20 | 17.20 | 17.20 | -1.26% | 2,478,273 |
| Aug 15, 2025 | 17.54 | 17.66 | 17.34 | 17.42 | 17.42 | -0.68% | 2,038,477 |
| Aug 14, 2025 | 17.70 | 17.78 | 17.54 | 17.54 | 17.54 | -1.46% | 3,709,210 |
| Aug 13, 2025 | 17.98 | 17.98 | 17.78 | 17.80 | 17.80 | -0.67% | 1,620,057 |
| Aug 12, 2025 | 18.00 | 18.02 | 17.84 | 17.92 | 17.92 | -0.44% | 1,729,198 |
| Aug 11, 2025 | 17.94 | 18.00 | 17.88 | 18.00 | 18.00 | 0.33% | 1,276,295 |
| Aug 8, 2025 | 17.96 | 18.04 | 17.82 | 17.94 | 17.94 | -0.11% | 2,020,687 |
| Aug 7, 2025 | 17.72 | 17.96 | 17.66 | 17.96 | 17.96 | 1.47% | 4,411,136 |
| Aug 6, 2025 | 17.84 | 17.88 | 17.70 | 17.70 | 17.70 | -1.34% | 3,833,128 |
| Aug 5, 2025 | 17.64 | 17.94 | 17.62 | 17.94 | 17.94 | 2.05% | 4,695,941 |
| Aug 4, 2025 | 17.70 | 17.70 | 17.50 | 17.58 | 17.58 | -0.68% | 1,489,255 |
| Aug 1, 2025 | 18.00 | 18.04 | 17.62 | 17.70 | 17.70 | -1.67% | 3,054,119 |
| Jul 31, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 1.69% | 4,645,423 |
| Jul 30, 2025 | 17.92 | 17.92 | 17.54 | 17.70 | 17.70 | -1.12% | 4,348,583 |