Skip to main content
Foodco National Foodstuff PJSC (ADX:FNF)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.390
0.00 (0.00%)
At close: Mar 5, 2026

ADX:FNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.391.391.391.391.39-7,756
Mar 4, 20261.391.391.391.391.39-10,748
Feb 27, 20261.391.391.391.391.39-72
Feb 26, 20261.391.391.391.391.39--
Feb 25, 20261.391.391.391.391.39--
Feb 24, 20261.391.391.391.391.39--
Feb 23, 20261.391.391.391.391.39--
Feb 20, 20261.391.391.391.391.39--
Feb 19, 20261.391.391.391.391.39--
Feb 18, 20261.391.391.391.391.39--
Feb 17, 20261.391.391.391.391.39--
Feb 16, 20261.391.391.391.391.39--
Feb 13, 20261.391.391.391.391.39-1.42%42
Feb 12, 20261.411.411.411.411.41--
Feb 11, 20261.411.411.411.411.41--
Feb 10, 20261.411.411.411.411.41--
Feb 9, 20261.411.411.411.411.41-3,000
Feb 6, 20261.411.411.411.411.41--
Feb 5, 20261.411.411.411.411.41--
Feb 4, 20261.411.411.411.411.411.44%1,715
Feb 3, 20261.391.391.391.391.39-3,532
Feb 2, 20261.391.391.391.391.39-5,950
Jan 30, 20261.391.391.391.391.39-750
Jan 29, 20261.391.391.391.391.39--
Jan 28, 20261.421.421.391.391.39-2.11%1,235
Jan 27, 20261.391.421.391.421.422.16%11,025
Jan 26, 20261.391.391.391.391.39-6,755
Jan 23, 20261.391.391.391.391.39-3,000
Jan 22, 20261.421.421.391.391.39-2.11%923
Jan 21, 20261.421.421.421.421.42--
Jan 20, 20261.421.421.421.421.42--
Jan 19, 20261.421.421.421.421.42--
Jan 16, 20261.421.421.421.421.42--
Jan 15, 20261.421.421.421.421.42--
Jan 14, 20261.421.421.421.421.42--
Jan 13, 20261.401.421.401.421.42-2,047
Jan 12, 20261.421.421.421.421.42--
Jan 9, 20261.421.421.421.421.422.16%1,500
Jan 8, 20261.391.391.391.391.39--
Jan 7, 20261.391.391.391.391.39--
Jan 6, 20261.391.391.391.391.39-2.11%500
Jan 5, 20261.421.421.421.421.42--
Jan 2, 20261.421.421.421.421.42--
Dec 31, 20251.421.421.421.421.42--
Dec 30, 20251.391.421.391.421.422.16%1,218
Dec 29, 20251.391.391.391.391.39--
Dec 26, 20251.391.391.391.391.39--
Dec 25, 20251.391.391.391.391.39--
Dec 24, 20251.401.401.391.391.39-7,000
Dec 23, 20251.391.391.391.391.39-2.11%6
Dec 22, 20251.421.421.421.421.42--
Dec 19, 20251.421.421.421.421.422.16%120
Dec 18, 20251.391.391.391.391.39--
Dec 17, 20251.391.391.391.391.39--
Dec 16, 20251.391.391.391.391.39-2.11%2,000
Dec 15, 20251.421.421.421.421.42--
Dec 12, 20251.421.421.421.421.42--
Dec 11, 20251.421.421.421.421.42-4,500
Dec 10, 20251.421.421.421.421.422.16%1,200
Dec 9, 20251.391.391.391.391.39-2.11%1,000
Dec 8, 20251.421.421.421.421.42-1,695
Dec 5, 20251.391.421.391.421.42-11,240
Dec 4, 20251.401.421.401.421.422.16%600
Dec 3, 20251.391.391.391.391.39--
Nov 28, 20251.391.391.391.391.39--
Nov 27, 20251.391.391.391.391.39-8,733
Nov 26, 20251.391.391.391.391.39-13
Nov 25, 20251.391.401.391.391.39-1,200
Nov 24, 20251.391.391.391.391.39-6,381
Nov 21, 20251.351.391.351.391.399.45%1,365
Nov 20, 20251.271.271.271.271.27--
Nov 19, 20251.271.271.271.271.27-5.93%200
Nov 18, 20251.351.351.351.351.35--
Nov 17, 20251.351.351.351.351.35--
Nov 14, 20251.351.351.351.351.35-120
Nov 13, 20251.351.351.351.351.35--
Nov 12, 20251.351.351.351.351.35--
Nov 11, 20251.341.351.341.351.35-3,733
Nov 10, 20251.351.351.351.351.35--
Nov 7, 20251.351.351.351.351.35--
Nov 6, 20251.351.351.351.351.35-309
Nov 5, 20251.371.371.351.351.352.27%4,201
Nov 4, 20251.321.321.321.321.32-60
Nov 3, 20251.321.321.321.321.32-3,740
Oct 31, 20251.351.351.271.321.32-6.38%11,728
Oct 30, 20251.211.421.211.411.4113.71%15,950
Oct 29, 20251.251.251.241.241.24-0.80%1,866
Oct 28, 20251.281.281.251.251.25-2.34%1,600
Oct 27, 20251.281.281.281.281.28--
Oct 24, 20251.281.281.281.281.28--
Oct 23, 20251.281.281.281.281.28--
Oct 22, 20251.281.281.281.281.28--
Oct 21, 20251.281.281.281.281.28--
Oct 20, 20251.281.281.281.281.28-30,896
Oct 17, 20251.281.281.281.281.28--
Oct 16, 20251.281.281.281.281.28--
Oct 15, 20251.281.281.281.281.28--
Oct 14, 20251.281.281.281.281.28--
Oct 13, 20251.281.281.281.281.28--
Oct 10, 20251.281.281.281.281.28--