Foodco National Foodstuff PJSC (ADX:FNF)
United Arab Emirates · Delayed Price · Currency is AED 1.240
-0.010 (-0.80%)
At close: Oct 29, 2025
ADX:FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.21 | 1.42 | 1.21 | 1.41 | 1.41 | 13.71% | 15,950 |
| Oct 29, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 1,866 |
| Oct 28, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 1,600 |
| Oct 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 30,896 |
| Oct 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | 950 |
| Oct 7, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 930 |
| Oct 3, 2025 | 1.47 | 1.47 | 1.30 | 1.30 | 1.30 | -5.80% | 248 |
| Oct 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 605 |
| Sep 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 750 |
| Sep 26, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | - | 4,558 |
| Sep 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,300 |
| Sep 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,250 |
| Sep 18, 2025 | 1.38 | 1.38 | 1.32 | 1.38 | 1.38 | - | 16,294 |
| Sep 17, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 10,661 |
| Sep 16, 2025 | 1.55 | 1.59 | 1.40 | 1.40 | 1.40 | -0.71% | 9,705 |
| Sep 15, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 640 |
| Sep 12, 2025 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 1,305 |
| Sep 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 292 |
| Sep 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 9, 2025 | 1.61 | 1.61 | 1.45 | 1.45 | 1.45 | -9.94% | 2,364 |
| Sep 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.01% | 50 |
| Sep 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 2, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 27, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 2,710 |
| Aug 26, 2025 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | -0.60% | 3,490 |
| Aug 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 1,010 |
| Aug 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 402 |