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
18.14
-0.28 (-1.52%)
At close: Mar 6, 2026

ADX:FAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.7218.4217.7218.4218.42-1.18%18,937,010
Mar 4, 202618.6419.7018.6418.6418.64-4.99%2,718,334
Feb 27, 202620.2020.2619.6219.6219.62-2.39%10,814,350
Feb 26, 202620.4420.4420.1020.1020.10-1.66%4,700,609
Feb 25, 202620.7020.7020.3420.4420.44-1.26%4,788,044
Feb 24, 202620.5020.7420.4420.7020.700.98%6,116,457
Feb 23, 202620.0020.5620.0020.5020.502.50%4,770,666
Feb 20, 202620.0020.1019.8420.0020.00-0.40%4,779,947
Feb 19, 202620.7020.7019.9620.0820.08-3.00%5,416,851
Feb 18, 202620.0620.7019.9420.7020.703.19%5,347,657
Feb 17, 202620.0220.0619.7220.0620.060.10%2,647,196
Feb 16, 202620.1820.1819.8820.0420.04-0.60%1,969,389
Feb 13, 202620.0220.1819.9420.1620.160.80%2,524,366
Feb 12, 202620.0020.1819.9220.0020.00-7,773,873
Feb 11, 202619.9020.0219.9020.0020.000.30%4,896,876
Feb 10, 202619.8019.9419.6619.9419.940.61%4,610,493
Feb 9, 202619.9620.0419.6419.8219.82-0.70%5,652,957
Feb 6, 202619.9020.0219.8219.9619.96-0.10%4,906,255
Feb 5, 202619.9620.0419.7019.9819.980.10%5,164,992
Feb 4, 202619.7820.0619.5419.9619.960.81%8,047,218
Feb 3, 202618.8219.8018.7419.8019.805.66%13,075,360
Feb 2, 202618.5618.7618.4618.7418.740.75%5,808,458
Jan 30, 202618.8618.8618.6018.6018.60-1.38%5,537,238
Jan 29, 202618.8819.0418.8418.8618.86-0.11%6,474,337
Jan 28, 202618.6219.0018.6218.8818.880.75%9,033,675
Jan 27, 202618.6419.0418.6418.7418.74-0.11%7,436,488
Jan 26, 202618.9218.9218.5018.7618.76-0.74%3,782,778
Jan 23, 202618.9419.0418.8018.9018.90-0.42%2,847,381
Jan 22, 202618.6618.9818.6618.9818.981.82%7,839,964
Jan 21, 202618.7218.8218.6218.6418.64-0.53%5,295,177
Jan 20, 202618.5618.7418.4418.7418.741.08%5,980,845
Jan 19, 202618.1018.5418.1018.5418.542.43%3,330,076
Jan 16, 202617.8818.1017.8218.1018.101.34%4,477,933
Jan 15, 202617.8017.9417.6417.8617.860.11%4,112,181
Jan 14, 202617.9618.0617.7817.8417.84-0.78%5,251,013
Jan 13, 202617.6618.0217.6217.9817.981.81%6,902,670
Jan 12, 202617.6417.7217.4817.6617.66-4,072,686
Jan 9, 202617.7817.7817.5217.6617.66-0.79%1,890,274
Jan 8, 202617.7417.8217.6617.8017.800.45%2,445,831
Jan 7, 202617.4017.7217.4017.7217.721.37%2,499,573
Jan 6, 202617.2817.4817.2817.4817.481.16%3,445,724
Jan 5, 202617.3217.4617.1417.2817.28-1.03%3,633,884
Jan 2, 202617.4417.5017.4017.4617.460.11%626,210
Dec 31, 202517.3017.5417.3017.4417.440.81%3,058,882
Dec 30, 202517.8017.8017.2417.3017.30-2.81%3,705,804
Dec 29, 202517.5817.8017.5617.8017.801.25%4,818,116
Dec 26, 202517.6217.6217.4617.5817.580.46%1,269,946
Dec 25, 202517.5417.5817.4817.5017.50-0.23%3,080,937
Dec 24, 202517.6017.6417.4817.5417.54-0.34%2,240,199
Dec 23, 202517.5017.6817.4217.6017.600.57%1,899,363
Dec 22, 202517.1417.5017.1217.5017.502.10%2,655,028
Dec 19, 202517.1017.2817.0617.1417.140.23%7,872,417
Dec 18, 202516.8617.1016.8017.1017.101.54%4,600,515
Dec 17, 202516.7816.8816.7216.8416.840.36%3,913,652
Dec 16, 202516.7816.8216.6816.7816.78-3,088,204
Dec 15, 202516.7616.8016.7016.7816.78-2,624,408
Dec 12, 202516.8816.8816.6416.7816.78-0.59%2,165,809
Dec 11, 202516.7016.8816.7016.8816.880.96%3,679,854
Dec 10, 202516.8816.8816.6616.7216.72-0.59%2,346,975
Dec 9, 202516.8416.8616.7016.8216.82-0.24%5,685,296
Dec 8, 202516.6216.9016.5016.8616.861.44%4,138,560
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