National Bank of Fujairah PJSC (ADX:NBF)
United Arab Emirates · Delayed Price · Currency is AED 4.840
0.00 (0.00%)
At close: Nov 2, 2026
ADX:NBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Oct 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Oct 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Oct 27, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Oct 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Oct 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Oct 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.89% | 99 |
| Oct 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 14, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 13, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 12, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 9, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 11,000 |
| Oct 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.81% | 9 |
| Oct 5, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Oct 2, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Oct 1, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Sep 30, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Sep 29, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Sep 28, 2026 | 4.99 | 4.99 | 4.30 | 4.99 | 4.99 | 10.40% | 60,509 |
| Sep 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.84% | 10,300 |
| Sep 24, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | 13,270 |
| Sep 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.09% | 10 |
| Sep 18, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 17, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 16, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 15, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | 11,360 |
| Sep 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 300 |
| Sep 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | 2,062 |
| Sep 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 31, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 4.00% | 351 |
| Aug 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 25, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 24, 2026 | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | -5.00% | 21,953 |
| Aug 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |