Foodco National Foodstuff PJSC (ADX:FNF)
United Arab Emirates · Delayed Price · Currency is AED 1.390
+0.040 (2.96%)
At close: Sep 2, 2026
ADX:FNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 855 |
| Sep 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 397 |
| Aug 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 820 |
| Aug 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.06% | 150 |
| Aug 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,494 |
| Aug 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,394 |
| Aug 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 17, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 3.13% | 1,494 |
| Jul 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | 700 |
| Jul 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 6, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -2.19% | 651 |
| Jul 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 30, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |