First Abu Dhabi Bank P.J.S.C. (ADX:FAB)
17.38
0.00 (0.00%)
Last updated: Oct 28, 2025, 10:00 AM GST
ADX:FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.38 | 17.62 | 17.38 | 17.58 | 17.58 | 1.15% | 3,272,832 |
| Oct 28, 2025 | 17.38 | 17.46 | 17.18 | 17.38 | 17.38 | - | 4,967,937 |
| Oct 27, 2025 | 17.16 | 17.54 | 17.16 | 17.38 | 17.38 | 1.64% | 4,186,091 |
| Oct 24, 2025 | 17.16 | 17.16 | 16.92 | 17.10 | 17.10 | -0.35% | 2,203,412 |
| Oct 23, 2025 | 17.22 | 17.22 | 17.04 | 17.16 | 17.16 | -0.46% | 3,067,968 |
| Oct 22, 2025 | 16.66 | 17.26 | 16.66 | 17.24 | 17.24 | 5.12% | 10,208,370 |
| Oct 21, 2025 | 16.32 | 16.58 | 16.30 | 16.40 | 16.40 | 0.61% | 2,039,241 |
| Oct 20, 2025 | 16.38 | 16.48 | 16.30 | 16.30 | 16.30 | -0.61% | 1,641,120 |
| Oct 17, 2025 | 16.48 | 16.48 | 16.24 | 16.40 | 16.40 | -0.49% | 1,766,962 |
| Oct 16, 2025 | 16.42 | 16.66 | 16.36 | 16.48 | 16.48 | 0.49% | 2,756,417 |
| Oct 15, 2025 | 16.20 | 16.52 | 16.16 | 16.40 | 16.40 | 1.36% | 3,582,515 |
| Oct 14, 2025 | 16.14 | 16.32 | 16.00 | 16.18 | 16.18 | 0.25% | 4,438,417 |
| Oct 13, 2025 | 16.16 | 16.28 | 16.04 | 16.14 | 16.14 | -0.62% | 2,203,212 |
| Oct 10, 2025 | 16.46 | 16.46 | 16.22 | 16.24 | 16.24 | -1.34% | 2,054,936 |
| Oct 9, 2025 | 16.54 | 16.60 | 16.34 | 16.46 | 16.46 | -0.36% | 3,557,252 |
| 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 |