Foodco National Foodstuff PJSC (ADX:FNF)
United Arab Emirates · Delayed Price · Currency is AED 1.420
0.00 (0.00%)
At close: Jan 20, 2026
ADX:FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 17, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 2,000 |
| Dec 15, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 4,500 |
| Dec 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | 1,200 |
| Dec 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 1,000 |
| Dec 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,695 |
| Dec 5, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | 11,240 |
| Dec 4, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.16% | 600 |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 8,733 |
| Nov 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 13 |
| Nov 25, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 1,200 |
| Nov 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 6,381 |
| Nov 21, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 9.45% | 1,365 |
| Nov 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.93% | 200 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 120 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 11, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 3,733 |
| Nov 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |