Foodco National Foodstuff PJSC (ADX:FNF)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.330
0.00 (0.00%)
At close: Oct 7, 2025

ADX:FNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20251.701.701.701.701.700.59%82
Aug 19, 20251.681.691.681.691.690.60%3,065
Aug 18, 20251.681.681.681.681.68--
Aug 15, 20251.621.681.621.681.68-1.18%4,030
Aug 14, 20251.701.741.611.701.705.59%10,840
Aug 13, 20251.651.691.611.611.61-0.62%22,000
Aug 12, 20251.621.661.611.621.62-1.22%12,036
Aug 11, 20251.651.671.611.641.64-7.87%30,911
Aug 8, 20251.781.781.781.781.78--
Aug 7, 20251.781.781.781.781.78--
Aug 6, 20251.781.781.781.781.78--
Aug 5, 20251.781.781.781.781.78--
Aug 4, 20251.681.781.681.781.78-1,555
Aug 1, 20251.781.781.781.781.78--
Jul 31, 20251.691.781.681.781.78-3.26%1,500