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
19.22
-0.18 (-0.93%)
At close: Sep 2, 2026

ADX:FAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202619.4019.4019.0019.2219.22-0.93%3,437,295
Sep 1, 202619.6419.6419.3019.4019.40-1.82%5,875,096
Aug 31, 202619.6819.7619.4419.7619.760.61%8,061,622
Aug 27, 202619.5019.7219.4019.6419.641.13%2,304,116
Aug 26, 202619.5019.6819.4219.4219.42-0.92%2,057,905
Aug 25, 202619.7619.8819.4619.6019.60-0.81%2,035,044
Aug 24, 202619.3419.7819.1819.7619.762.28%2,855,169
Aug 21, 202619.5219.5219.1619.3219.32-1.02%2,703,783
Aug 20, 202619.4619.5819.3019.5219.520.41%2,836,093
Aug 19, 202619.9219.9219.3619.4419.44-2.80%4,105,876
Aug 18, 202620.1220.1419.8620.0020.00-0.50%2,704,007
Aug 17, 202620.0620.1619.8020.1020.100.20%1,317,043
Aug 14, 202620.0220.1619.8420.0620.060.30%2,911,268
Aug 13, 202619.7820.0019.6220.0020.001.01%7,060,967
Aug 12, 202619.4219.8019.2819.8019.802.06%5,670,786
Aug 11, 202620.1020.1019.3819.4019.40-3.58%7,694,323
Aug 10, 202620.0020.1419.6620.1220.120.70%2,774,509
Aug 7, 202619.9020.1019.8219.9819.980.40%1,589,984
Aug 6, 202620.0220.1219.8219.9019.90-0.60%2,621,566
Aug 5, 202620.0020.0619.7620.0220.020.10%6,054,612
Aug 4, 202619.3020.0419.2620.0020.003.41%7,971,953
Aug 3, 202619.3819.3819.1019.3419.34-0.31%3,346,537
Jul 31, 202618.9219.4018.9019.4019.402.11%4,163,480
Jul 30, 202619.0019.0218.7219.0019.00-2,630,926
Jul 29, 202618.9019.0818.8219.0019.000.53%4,050,041
Jul 28, 202618.7218.9418.5418.9018.901.29%4,362,219
Jul 27, 202618.7819.1418.6618.6618.66-5,247,628
Jul 24, 202619.0019.0018.6618.6618.66-1.79%2,912,044
Jul 23, 202618.1019.0018.0019.0019.006.26%12,148,169
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, 202617.9418.3017.8018.0018.00-10,012,863
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