National Bank of Fujairah PJSC (ADX:NBF)
United Arab Emirates · Delayed Price · Currency is AED 3.950
0.00 (0.00%)
At close: Oct 9, 2025
ADX:NBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 9.59% | 10,000 |
| Jul 31, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |