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
18.00
+0.40 (2.27%)
At close: Apr 24, 2026

ADX:FAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202617.7018.0817.6018.0018.002.27%2,577,151
Apr 23, 202617.9418.1017.6017.6017.60-2.11%4,164,547
Apr 22, 202618.5018.5017.9217.9817.98-2.60%6,045,632
Apr 21, 202618.4618.6618.4618.4618.46-2,129,054
Apr 20, 202618.6818.6818.4618.4618.46-1.28%2,791,919
Apr 17, 202618.4218.7018.3018.7018.701.63%3,436,489
Apr 16, 202618.4018.6218.3018.4018.40-4,184,569
Apr 15, 202618.7018.7018.4018.4018.40-0.43%6,178,273
Apr 14, 202618.4418.6218.3418.4818.480.65%5,243,162
Apr 13, 202618.3818.6218.1418.3618.36-1.29%2,783,785
Apr 10, 202618.2218.6618.2218.6018.602.42%2,181,939
Apr 9, 202618.2018.5418.0018.1618.16-1.20%4,766,044
Apr 8, 202618.5020.1218.0018.3818.385.03%15,233,000
Apr 7, 202617.4417.5217.2017.5017.500.57%2,339,915
Apr 6, 202617.3617.5217.0817.4017.400.23%1,841,309
Apr 3, 202617.3817.4217.2417.3617.360.70%1,063,389
Apr 2, 202617.9018.0017.2417.2417.24-4.22%4,283,424
Apr 1, 202617.3218.0017.2618.0018.005.88%4,979,938
Mar 31, 202617.0017.6616.9417.0017.00-7,487,832
Mar 30, 202617.2017.5016.9017.0017.00-2.19%3,827,701
Mar 27, 202617.6017.8017.3817.3817.38-1.03%2,004,660
Mar 26, 202618.0018.0217.5617.5617.56-2.77%5,018,721
Mar 25, 202617.0218.0617.0218.0618.067.37%7,095,479
Mar 24, 202616.5417.4016.3016.8216.822.81%6,170,912
Mar 23, 202617.1617.1616.3616.3616.36-4.99%8,284,493
Mar 18, 202617.3017.6817.2217.2217.22-3.26%11,624,530
Mar 17, 202617.3017.8617.1617.8017.002.30%7,522,218
Mar 16, 202616.8017.4016.3617.4016.623.57%5,549,312
Mar 13, 202617.1017.4416.3616.8016.04-2.21%7,786,249
Mar 12, 202617.9817.9817.1017.1816.41-4.56%7,122,051
Mar 11, 202618.6419.1017.9018.0017.19-3.23%5,566,727
Mar 10, 202617.7019.5017.7018.6017.762.20%14,797,390
Mar 9, 202617.3218.2017.3218.2017.380.33%10,042,230
Mar 6, 202618.5018.6017.7418.1417.32-1.52%4,307,162
Mar 5, 202617.7218.4217.7218.4217.59-1.18%18,937,010
Mar 4, 202618.6419.7018.6418.6417.80-4.99%2,718,334
Feb 27, 202620.2020.2619.6219.6218.74-2.39%10,814,350
Feb 26, 202620.4420.4420.1020.1019.20-1.66%4,700,609
Feb 25, 202620.7020.7020.3420.4419.52-1.26%4,788,044
Feb 24, 202620.5020.7420.4420.7019.770.98%6,116,457
Feb 23, 202620.0020.5620.0020.5019.582.50%4,770,666
Feb 20, 202620.0020.1019.8420.0019.10-0.40%4,779,947
Feb 19, 202620.7020.7019.9620.0819.18-3.00%5,416,851
Feb 18, 202620.0620.7019.9420.7019.773.19%5,347,657
Feb 17, 202620.0220.0619.7220.0619.160.10%2,647,196
Feb 16, 202620.1820.1819.8820.0419.14-0.60%1,969,389
Feb 13, 202620.0220.1819.9420.1619.250.80%2,524,366
Feb 12, 202620.0020.1819.9220.0019.10-7,773,873
Feb 11, 202619.9020.0219.9020.0019.100.30%4,896,876
Feb 10, 202619.8019.9419.6619.9419.040.61%4,610,493