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
18.12
+0.12 (0.67%)
Last updated: Apr 27, 2026, 10:00 AM GST

ADX:FAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1218.3618.1218.2018.200.44%4,485,477
Apr 27, 202618.0018.3017.9418.1218.120.67%5,092,831
Apr 24, 202617.7018.0817.6018.0018.002.27%2,577,151
Apr 23, 202617.9418.1017.6017.6017.60-2.11%4,164,547
Apr 22, 202618.5018.5017.9217.9817.98-2.60%6,045,632
Apr 21, 202618.4618.6618.4618.4618.46-2,129,054
Apr 20, 202618.6818.6818.4618.4618.46-1.28%2,791,919
Apr 17, 202618.4218.7018.3018.7018.701.63%3,436,489
Apr 16, 202618.4018.6218.3018.4018.40-4,184,569
Apr 15, 202618.7018.7018.4018.4018.40-0.43%6,178,273
Apr 14, 202618.4418.6218.3418.4818.480.65%5,243,162
Apr 13, 202618.3818.6218.1418.3618.36-1.29%2,783,785
Apr 10, 202618.2218.6618.2218.6018.602.42%2,181,939
Apr 9, 202618.2018.5418.0018.1618.16-1.20%4,766,044
Apr 8, 202618.5020.1218.0018.3818.385.03%15,233,000
Apr 7, 202617.4417.5217.2017.5017.500.57%2,339,915
Apr 6, 202617.3617.5217.0817.4017.400.23%1,841,309
Apr 3, 202617.3817.4217.2417.3617.360.70%1,063,389
Apr 2, 202617.9018.0017.2417.2417.24-4.22%4,283,424
Apr 1, 202617.3218.0017.2618.0018.005.88%4,979,938
Mar 31, 202617.0017.6616.9417.0017.00-7,487,832
Mar 30, 202617.2017.5016.9017.0017.00-2.19%3,827,701
Mar 27, 202617.6017.8017.3817.3817.38-1.03%2,004,660
Mar 26, 202618.0018.0217.5617.5617.56-2.77%5,018,721
Mar 25, 202617.0218.0617.0218.0618.067.37%7,095,479
Mar 24, 202616.5417.4016.3016.8216.822.81%6,170,912
Mar 23, 202617.1617.1616.3616.3616.36-4.99%8,284,493
Mar 18, 202617.3017.6817.2217.2217.22-3.26%11,624,530
Mar 17, 202617.3017.8617.1617.8017.002.30%7,522,218
Mar 16, 202616.8017.4016.3617.4016.623.57%5,549,312
Mar 13, 202617.1017.4416.3616.8016.04-2.21%7,786,249
Mar 12, 202617.9817.9817.1017.1816.41-4.56%7,122,051
Mar 11, 202618.6419.1017.9018.0017.19-3.23%5,566,727
Mar 10, 202617.7019.5017.7018.6017.762.20%14,797,390
Mar 9, 202617.3218.2017.3218.2017.380.33%10,042,230
Mar 6, 202618.5018.6017.7418.1417.32-1.52%4,307,162
Mar 5, 202617.7218.4217.7218.4217.59-1.18%18,937,010
Mar 4, 202618.6419.7018.6418.6417.80-4.99%2,718,334
Feb 27, 202620.2020.2619.6219.6218.74-2.39%10,814,350
Feb 26, 202620.4420.4420.1020.1019.20-1.66%4,700,609
Feb 25, 202620.7020.7020.3420.4419.52-1.26%4,788,044
Feb 24, 202620.5020.7420.4420.7019.770.98%6,116,457
Feb 23, 202620.0020.5620.0020.5019.582.50%4,770,666
Feb 20, 202620.0020.1019.8420.0019.10-0.40%4,779,947
Feb 19, 202620.7020.7019.9620.0819.18-3.00%5,416,851
Feb 18, 202620.0620.7019.9420.7019.773.19%5,347,657
Feb 17, 202620.0220.0619.7220.0619.160.10%2,647,196
Feb 16, 202620.1820.1819.8820.0419.14-0.60%1,969,389
Feb 13, 202620.0220.1819.9420.1619.250.80%2,524,366
Feb 12, 202620.0020.1819.9220.0019.10-7,773,873
Feb 11, 202619.9020.0219.9020.0019.100.30%4,896,876
Feb 10, 202619.8019.9419.6619.9419.040.61%4,610,493
Feb 9, 202619.9620.0419.6419.8218.93-0.70%5,652,957
Feb 6, 202619.9020.0219.8219.9619.06-0.10%4,906,255
Feb 5, 202619.9620.0419.7019.9819.080.10%5,164,992
Feb 4, 202619.7820.0619.5419.9619.060.81%8,047,218
Feb 3, 202618.8219.8018.7419.8018.915.66%13,075,360
Feb 2, 202618.5618.7618.4618.7417.900.75%5,808,458
Jan 30, 202618.8618.8618.6018.6017.76-1.38%5,537,238
Jan 29, 202618.8819.0418.8418.8618.01-0.11%6,474,337
Jan 28, 202618.6219.0018.6218.8818.030.75%9,033,675
Jan 27, 202618.6419.0418.6418.7417.90-0.11%7,436,488
Jan 26, 202618.9218.9218.5018.7617.92-0.74%3,782,778
Jan 23, 202618.9419.0418.8018.9018.05-0.42%2,847,381
Jan 22, 202618.6618.9818.6618.9818.131.82%7,839,964
Jan 21, 202618.7218.8218.6218.6417.80-0.53%5,295,177
Jan 20, 202618.5618.7418.4418.7417.901.08%5,980,845
Jan 19, 202618.1018.5418.1018.5417.712.43%3,330,076
Jan 16, 202617.8818.1017.8218.1017.291.34%4,477,933
Jan 15, 202617.8017.9417.6417.8617.060.11%4,112,181
Jan 14, 202617.9618.0617.7817.8417.04-0.78%5,251,013
Jan 13, 202617.6618.0217.6217.9817.171.81%6,902,670
Jan 12, 202617.6417.7217.4817.6616.87-4,072,686
Jan 9, 202617.7817.7817.5217.6616.87-0.79%1,890,274
Jan 8, 202617.7417.8217.6617.8017.000.45%2,445,831
Jan 7, 202617.4017.7217.4017.7216.921.37%2,499,573
Jan 6, 202617.2817.4817.2817.4816.691.16%3,445,724
Jan 5, 202617.3217.4617.1417.2816.50-1.03%3,633,884
Jan 2, 202617.4417.5017.4017.4616.680.11%626,210
Dec 31, 202517.3017.5417.3017.4416.660.81%3,058,882
Dec 30, 202517.8017.8017.2417.3016.52-2.81%3,705,804
Dec 29, 202517.5817.8017.5617.8017.001.25%4,818,116
Dec 26, 202517.6217.6217.4617.5816.790.46%1,269,946
Dec 25, 202517.5417.5817.4817.5016.71-0.23%3,080,937
Dec 24, 202517.6017.6417.4817.5416.75-0.34%2,240,199
Dec 23, 202517.5017.6817.4217.6016.810.57%1,899,363
Dec 22, 202517.1417.5017.1217.5016.712.10%2,655,028
Dec 19, 202517.1017.2817.0617.1416.370.23%7,872,417
Dec 18, 202516.8617.1016.8017.1016.331.54%4,600,515
Dec 17, 202516.7816.8816.7216.8416.080.36%3,913,652
Dec 16, 202516.7816.8216.6816.7816.03-3,088,204
Dec 15, 202516.7616.8016.7016.7816.03-2,624,408
Dec 12, 202516.8816.8816.6416.7816.03-0.59%2,165,809
Dec 11, 202516.7016.8816.7016.8816.120.96%3,679,854
Dec 10, 202516.8816.8816.6616.7215.97-0.59%2,346,975
Dec 9, 202516.8416.8616.7016.8216.06-0.24%5,685,296
Dec 8, 202516.6216.9016.5016.8616.101.44%4,138,560
Dec 5, 202516.5016.6216.4816.6215.870.73%2,624,878
Dec 4, 202516.4016.7616.3816.5015.760.61%4,658,148
Dec 3, 202516.0016.4015.9816.4015.663.54%4,216,879