Foodco National Foodstuff PJSC (ADX:FNF)
United Arab Emirates · Delayed Price · Currency is AED 1.390
0.00 (0.00%)
At close: Feb 27, 2026
ADX:FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 72 |
| Feb 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 42 |
| Feb 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 3,000 |
| Feb 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | 1,715 |
| Feb 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 3,532 |
| Feb 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 5,950 |
| Jan 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 750 |
| Jan 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 28, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 1,235 |
| Jan 27, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 11,025 |
| Jan 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 6,755 |
| Jan 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 3,000 |
| Jan 22, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 923 |
| Jan 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 13, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 2,047 |
| Jan 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | 1,500 |
| Jan 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 500 |
| Jan 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 30, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 1,218 |
| Dec 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 24, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 7,000 |
| Dec 23, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 6 |
| Dec 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | 120 |