National Bank of Fujairah PJSC (ADX:NBF)
United Arab Emirates · Delayed Price · Currency is AED 4.540
+0.590 (14.94%)
At close: Oct 30, 2025
ADX:NBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.95 | 4.54 | 3.95 | 4.54 | 4.54 | 14.94% | 1,400,000 |
| Oct 29, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 28, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 23, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 22, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 21, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 20, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 17, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 16, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 15, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 14, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 13, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 9, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 8, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 6, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 12 |
| Oct 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 14.29% | 50,000 |
| Sep 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 15,865,830 |
| Sep 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 6,448,023 |
| Sep 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -10.00% | 4,300,000 |
| Sep 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |