Foodco National Foodstuff PJSC (ADX:FNF)
United Arab Emirates · Delayed Price · Currency is AED 1.320
0.00 (0.00%)
At close: Jul 23, 2026
ADX:FNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 16, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | - | 203 |
| Jun 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 302 |
| Jun 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 10, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 1.48% | 4,005 |
| Jun 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 600 |
| Jun 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 1,080 |
| Jun 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2,100 |
| Jun 1, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | 7.20% | 4,706 |
| May 25, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | - | 200 |
| May 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,260 |
| May 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 500 |
| May 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| May 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | 16,831 |
| May 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 150 |