National Bank of Fujairah PJSC (ADX:NBF)
United Arab Emirates · Delayed Price · Currency is AED 5.00
-0.23 (-4.40%)
At close: Jun 12, 2026
ADX:NBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.40% | 30 |
| Jun 11, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jun 10, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jun 9, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jun 8, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jun 5, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jun 4, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jun 3, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jun 2, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jun 1, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 25, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 22, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 21, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 20, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 19, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 18, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 15, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 14, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 13, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 12, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 11, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 8, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 7, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 6, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 5, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 4, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 1, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 30, 2026 | 5.00 | 5.23 | 5.00 | 5.23 | 5.23 | 4.60% | 66,000 |
| Apr 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.40% | 272,421 |
| Apr 23, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -4.91% | 100 |
| Apr 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Apr 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |