Foodco National Foodstuff PJSC (ADX:FNF)
United Arab Emirates · Delayed Price · Currency is AED 1.250
0.00 (0.00%)
At close: May 22, 2026
ADX:FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 3,000 |
| Apr 29, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 1,180 |
| Apr 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | 540 |
| Apr 17, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | - | 715 |
| Apr 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.19% | 353 |
| Apr 15, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | 3,835 |
| Apr 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | 40 |
| Apr 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 498 |
| Apr 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 31, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |