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
19.00
+1.12 (6.26%)
At close: Jul 23, 2026

ADX:FAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202618.1019.0018.0019.0019.006.26%12,148,160
Jul 22, 202618.0418.0617.8017.8817.88-0.78%3,062,574
Jul 21, 202617.7218.0417.7218.0218.021.81%2,441,097
Jul 20, 202617.7017.8017.4217.7017.70-0.56%2,313,742
Jul 17, 202617.4817.9817.4817.8017.800.91%5,501,082
Jul 16, 202617.7417.7817.5817.6417.64-0.56%2,481,039
Jul 15, 202617.9018.1817.7017.7417.74-0.67%4,931,098
Jul 14, 202618.0018.1617.8417.8617.86-0.78%3,638,463
Jul 13, 202617.9418.3017.8018.0018.00-10,012,860
Jul 10, 202617.8018.0017.7418.0018.001.12%5,722,041
Jul 9, 202617.7617.9617.6217.8017.80-4,370,390
Jul 8, 202617.7217.8017.5617.8017.80-0.11%3,944,779
Jul 7, 202617.7017.9017.5817.8217.820.68%5,397,791
Jul 6, 202617.4417.7617.4017.7017.701.72%1,879,358
Jul 3, 202617.3017.5417.2417.4017.400.35%1,538,637
Jul 2, 202617.1017.3417.1017.3417.341.40%2,094,753
Jul 1, 202617.0817.3817.0017.1017.100.59%3,842,798
Jun 30, 202617.1617.2416.6817.0017.00-0.70%6,561,943
Jun 29, 202617.3817.3817.0417.1217.12-1.72%2,782,966
Jun 26, 202617.2817.4817.0017.4217.421.04%4,617,220
Jun 25, 202617.8818.0617.2417.2417.24-3.15%4,138,996
Jun 24, 202618.0418.1617.8017.8017.80-1.33%4,997,679
Jun 23, 202618.1818.2217.8218.0418.04-0.77%3,873,813
Jun 22, 202618.1618.3218.1018.1818.180.66%3,205,431
Jun 19, 202618.4018.4418.0618.0618.06-2.17%6,120,576
Jun 18, 202617.9218.4617.7418.4618.463.48%8,363,266
Jun 17, 202617.6017.8417.4617.8417.841.48%6,166,081
Jun 16, 202618.0218.2017.5217.5817.580.69%10,913,360
Jun 12, 202616.6017.5016.5617.4617.466.85%12,066,400
Jun 11, 202616.7816.7816.3416.3416.34-2.27%6,532,622
Jun 10, 202616.6016.8016.4416.7216.720.36%2,907,252
Jun 9, 202616.3616.7216.3616.6616.661.83%5,513,847
Jun 8, 202616.3616.4016.1016.3616.36-0.24%4,101,132
Jun 5, 202616.3016.5816.2016.4016.400.86%2,809,922
Jun 4, 202616.2016.6416.1216.2616.260.37%4,379,013
Jun 3, 202616.3016.5215.9616.2016.20-0.12%4,573,842
Jun 2, 202616.4216.7416.2216.2216.22-0.86%5,022,321
Jun 1, 202616.7816.9216.3016.3616.36-2.62%9,890,430
May 25, 202617.1817.2416.8016.8016.80-0.71%15,570,590
May 22, 202616.9017.0216.6416.9216.920.59%4,780,746
May 21, 202616.7216.9016.5816.8216.821.20%3,343,319
May 20, 202617.0417.0416.6016.6216.62-2.58%5,988,425
May 19, 202616.9017.3816.9017.0617.061.55%3,898,440
May 18, 202617.0017.0016.5016.8016.80-1.87%4,136,659
May 15, 202617.1217.1216.7617.1217.12-2,648,677
May 14, 202617.2017.4417.0217.1217.12-0.47%2,530,301
May 13, 202616.9617.2016.8217.2017.202.63%5,305,625
May 12, 202617.3617.3616.7616.7616.76-3.23%3,932,874
May 11, 202617.6417.6817.3217.3217.32-2.04%2,568,506
May 8, 202617.7417.8017.6217.6817.68-0.56%1,288,885