Foodco National Foodstuff PJSC (ADX:FNF)
United Arab Emirates flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.211.421.211.411.4113.71%15,950
Oct 29, 20251.251.251.241.241.24-0.80%1,866
Oct 28, 20251.281.281.251.251.25-2.34%1,600
Oct 27, 20251.281.281.281.281.28--
Oct 24, 20251.281.281.281.281.28--
Oct 23, 20251.281.281.281.281.28--
Oct 22, 20251.281.281.281.281.28--
Oct 21, 20251.281.281.281.281.28--
Oct 20, 20251.281.281.281.281.28-30,896
Oct 17, 20251.281.281.281.281.28--
Oct 16, 20251.281.281.281.281.28--
Oct 15, 20251.281.281.281.281.28--
Oct 14, 20251.281.281.281.281.28--
Oct 13, 20251.281.281.281.281.28--
Oct 10, 20251.281.281.281.281.28--
Oct 9, 20251.281.281.281.281.28--
Oct 8, 20251.281.281.281.281.28-3.76%950
Oct 7, 20251.331.331.331.331.33--
Oct 6, 20251.331.331.331.331.332.31%930
Oct 3, 20251.471.471.301.301.30-5.80%248
Oct 2, 20251.381.381.381.381.38--
Oct 1, 20251.381.381.381.381.38--
Sep 30, 20251.381.381.381.381.38-605
Sep 29, 20251.381.381.381.381.38-750
Sep 26, 20251.351.381.351.381.38-4,558
Sep 25, 20251.381.381.381.381.38-3,300
Sep 24, 20251.381.381.381.381.38--
Sep 23, 20251.381.381.381.381.38--
Sep 22, 20251.381.381.381.381.38--
Sep 19, 20251.381.381.381.381.38-1,250
Sep 18, 20251.381.381.321.381.38-16,294
Sep 17, 20251.401.401.381.381.38-1.43%10,661
Sep 16, 20251.551.591.401.401.40-0.71%9,705
Sep 15, 20251.401.411.401.411.41-640
Sep 12, 20251.471.471.411.411.41-3.42%1,305
Sep 11, 20251.461.461.461.461.460.69%292
Sep 10, 20251.451.451.451.451.45--
Sep 9, 20251.611.611.451.451.45-9.94%2,364
Sep 8, 20251.611.611.611.611.61--
Sep 4, 20251.611.611.611.611.61-3.01%50
Sep 3, 20251.661.661.661.661.66--
Sep 2, 20251.661.661.661.661.66--
Sep 1, 20251.661.661.661.661.66--
Aug 29, 20251.661.661.661.661.66--
Aug 28, 20251.661.661.661.661.66--
Aug 27, 20251.661.661.651.661.66-2,710
Aug 26, 20251.581.661.581.661.66-0.60%3,490
Aug 25, 20251.671.671.671.671.67-0.60%1,010
Aug 22, 20251.681.681.681.681.68--
Aug 21, 20251.681.681.681.681.68-1.18%402