Skip to main content
First Abu Dhabi Bank P.J.S.C. (ADX:FAB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
16.62
+0.12 (0.73%)
Last updated: Dec 5, 2025, 10:00 AM GST

ADX:FAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.5016.6216.4816.6216.620.73%2,624,878
Dec 4, 202516.4016.7616.3816.5016.500.61%4,658,148
Dec 3, 202516.0016.4015.9816.4016.403.54%4,216,879
Nov 28, 202515.8016.1015.7015.8415.840.13%4,765,130
Nov 27, 202515.9615.9615.7415.8215.82-2,923,301
Nov 26, 202515.9416.0815.8015.8215.82-0.88%3,294,012
Nov 25, 202515.8216.0615.7615.9615.961.01%6,357,418
Nov 24, 202516.0416.0415.7615.8015.80-1.50%14,365,010
Nov 21, 202516.4016.4015.9416.0416.04-2.31%4,060,336
Nov 20, 202516.6416.7416.4216.4216.42-1.20%3,836,770
Nov 19, 202516.8016.8016.5616.6216.62-1.19%2,868,194
Nov 18, 202517.0017.0016.7216.8216.82-1.06%2,728,618
Nov 17, 202517.0617.0816.7817.0017.00-0.35%13,349,430
Nov 14, 202517.0217.0816.8417.0617.060.24%1,747,792
Nov 13, 202517.1217.1216.8417.0217.02-0.47%3,396,916
Nov 12, 202517.2217.2216.9817.1017.10-0.58%2,687,038
Nov 11, 202517.2217.3017.1017.2017.20-0.12%2,235,791
Nov 10, 202517.3817.5217.2217.2217.22-1.37%2,330,400
Nov 7, 202517.2617.4617.1017.4617.461.28%2,248,192
Nov 6, 202516.9617.2416.9617.2417.241.77%3,158,000
Nov 5, 202517.2417.2616.9416.9416.94-1.85%3,733,279
Nov 4, 202517.2817.5017.2417.2617.260.35%3,187,182
Nov 3, 202517.4417.4617.1617.2017.20-1.38%2,881,938
Oct 31, 202517.7417.7417.2617.4417.44-1.80%2,802,277
Oct 30, 202517.6017.7617.5817.7617.761.02%4,457,542
Oct 29, 202517.3817.6217.3817.5817.581.15%3,272,832
Oct 28, 202517.3817.4617.1817.3817.38-4,967,937
Oct 27, 202517.1617.5417.1617.3817.381.64%4,186,091
Oct 24, 202517.1617.1616.9217.1017.10-0.35%2,203,412
Oct 23, 202517.2217.2217.0417.1617.16-0.46%3,067,968
Oct 22, 202516.6617.2616.6617.2417.245.12%10,208,370
Oct 21, 202516.3216.5816.3016.4016.400.61%2,039,241
Oct 20, 202516.3816.4816.3016.3016.30-0.61%1,641,120
Oct 17, 202516.4816.4816.2416.4016.40-0.49%1,766,962
Oct 16, 202516.4216.6616.3616.4816.480.49%2,756,417
Oct 15, 202516.2016.5216.1616.4016.401.36%3,582,515
Oct 14, 202516.1416.3216.0016.1816.180.25%4,438,417
Oct 13, 202516.1616.2816.0416.1416.14-0.62%2,203,212
Oct 10, 202516.4616.4616.2216.2416.24-1.34%2,054,936
Oct 9, 202516.5416.6016.3416.4616.46-0.36%3,557,252
Oct 8, 202516.2816.5616.2816.5216.521.47%3,096,535
Oct 7, 202516.0016.4016.0016.2816.281.88%3,432,357
Oct 6, 202515.9616.0815.9415.9815.980.50%1,690,760
Oct 3, 202516.1816.1815.9015.9015.90-1.61%2,039,686
Oct 2, 202515.8216.1615.8216.1616.162.28%3,678,682
Oct 1, 202515.6415.8415.6015.8015.801.02%4,443,186
Sep 30, 202515.4615.8215.3215.6415.641.03%7,878,527
Sep 29, 202515.5815.7215.4815.4815.48-1.15%3,821,812
Sep 26, 202515.5415.6615.4815.6615.661.03%4,769,898
Sep 25, 202515.9415.9815.5015.5015.50-2.52%6,630,200
Sep 24, 202516.6016.6015.9015.9015.90-4.22%6,220,164
Sep 23, 202516.5816.6216.4416.6016.600.12%1,811,337
Sep 22, 202516.4816.7016.4616.5816.580.61%2,584,551
Sep 19, 202516.5816.5816.3616.4816.48-0.72%6,734,425
Sep 18, 202516.4616.6016.3616.6016.600.97%3,683,036
Sep 17, 202516.6016.6416.4216.4416.44-1.08%2,770,768
Sep 16, 202516.3616.6216.3616.6216.621.71%7,072,508
Sep 15, 202516.5216.6616.3416.3416.34-1.09%6,264,073
Sep 12, 202516.4416.7616.4416.5216.520.49%4,155,287
Sep 11, 202516.1616.5216.1216.4416.441.73%5,208,152
Sep 10, 202516.4616.4616.1616.1616.16-1.82%2,174,666
Sep 9, 202516.3816.5016.2816.4616.460.98%3,220,881
Sep 8, 202516.5816.5816.1016.3016.30-1.21%3,494,169
Sep 4, 202516.5816.6616.5016.5016.50-0.12%2,456,705
Sep 3, 202516.4816.8216.4216.5216.520.24%5,082,388
Sep 2, 202516.5016.5616.3216.4816.48-0.12%3,797,558
Sep 1, 202516.6016.6416.4016.5016.50-0.60%3,244,474
Aug 29, 202516.8616.8816.6016.6016.60-0.84%2,491,645
Aug 28, 202516.9816.9816.7416.7416.74-0.95%2,596,886
Aug 27, 202517.0017.0216.8816.9016.900.36%3,153,589
Aug 26, 202517.1617.2016.8016.8416.84-1.86%9,918,977
Aug 25, 202517.2217.3017.1617.1617.16-0.46%1,676,249
Aug 22, 202517.1617.3017.1617.2417.240.47%1,004,668
Aug 21, 202517.2417.3217.1217.1617.16-0.46%1,440,241
Aug 20, 202517.3017.4017.1617.2417.24-0.35%2,325,537
Aug 19, 202517.1817.4017.1417.3017.300.58%1,982,364
Aug 18, 202517.4417.4617.2017.2017.20-1.26%2,478,273
Aug 15, 202517.5417.6617.3417.4217.42-0.68%2,038,477
Aug 14, 202517.7017.7817.5417.5417.54-1.46%3,709,210
Aug 13, 202517.9817.9817.7817.8017.80-0.67%1,620,057
Aug 12, 202518.0018.0217.8417.9217.92-0.44%1,729,198
Aug 11, 202517.9418.0017.8818.0018.000.33%1,276,295
Aug 8, 202517.9618.0417.8217.9417.94-0.11%2,020,687
Aug 7, 202517.7217.9617.6617.9617.961.47%4,411,136
Aug 6, 202517.8417.8817.7017.7017.70-1.34%3,833,128
Aug 5, 202517.6417.9417.6217.9417.942.05%4,695,941
Aug 4, 202517.7017.7017.5017.5817.58-0.68%1,489,255
Aug 1, 202518.0018.0417.6217.7017.70-1.67%3,054,119
Jul 31, 202517.7018.0017.7018.0018.001.69%4,645,423
Jul 30, 202517.9217.9217.5417.7017.70-1.12%4,348,583
Jul 29, 202518.0818.1617.7417.9017.90-0.78%6,509,312
Jul 28, 202518.0818.0817.9418.0418.040.33%7,318,543
Jul 25, 202517.9218.1017.9017.9817.980.33%3,590,081
Jul 24, 202518.1618.1817.8617.9217.92-1.32%3,180,311
Jul 23, 202518.1218.3217.9218.1618.164.97%12,502,900
Jul 22, 202517.9017.9017.3017.3017.30-2.81%5,045,474
Jul 21, 202518.0018.0417.8017.8017.80-0.22%3,028,634
Jul 18, 202517.8018.1217.8017.8417.840.45%5,519,741
Jul 17, 202517.2017.8617.2017.7617.763.50%7,492,573
Jul 16, 202516.7817.2416.7817.1617.162.63%12,222,710