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
16.92
+0.10 (0.59%)
At close: May 22, 2026

ADX:FAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 202617.9018.1017.7817.7817.780.11%4,077,836
May 6, 202617.5018.0417.5017.7617.761.83%2,985,149
May 5, 202617.5817.6417.4017.4417.44-0.91%1,816,250
May 4, 202617.9618.1017.6017.6017.60-1.68%2,829,490
May 1, 202617.6418.0017.6017.9017.901.94%1,846,449
Apr 30, 202618.3218.3217.5617.5617.56-4.36%6,103,429
Apr 29, 202618.2418.5618.2218.3618.360.88%2,876,882
Apr 28, 202618.1218.3618.1218.2018.200.44%4,485,477
Apr 27, 202618.0018.3017.9418.1218.120.67%5,092,831
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, 202617.3017.6817.2217.2217.221.29%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