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: Nov 28, 2025

ADX:FNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Oct 9, 20251.281.281.281.281.28--
Oct 8, 20251.281.281.281.281.28-3.76%950
Oct 7, 20251.331.331.331.331.33--
Oct 6, 20251.331.331.331.331.332.31%930
Oct 3, 20251.471.471.301.301.30-5.80%248
Oct 2, 20251.381.381.381.381.38--
Oct 1, 20251.381.381.381.381.38--
Sep 30, 20251.381.381.381.381.38-605
Sep 29, 20251.381.381.381.381.38-750
Sep 26, 20251.351.381.351.381.38-4,558
Sep 25, 20251.381.381.381.381.38-3,300
Sep 24, 20251.381.381.381.381.38--
Sep 23, 20251.381.381.381.381.38--
Sep 22, 20251.381.381.381.381.38--
Sep 19, 20251.381.381.381.381.38-1,250
Sep 18, 20251.381.381.321.381.38-16,294
Sep 17, 20251.401.401.381.381.38-1.43%10,661
Sep 16, 20251.551.591.401.401.40-0.71%9,705
Sep 15, 20251.401.411.401.411.41-640
Sep 12, 20251.471.471.411.411.41-3.42%1,305
Sep 11, 20251.461.461.461.461.460.69%292
Sep 10, 20251.451.451.451.451.45--
Sep 9, 20251.611.611.451.451.45-9.94%2,364
Sep 8, 20251.611.611.611.611.61--
Sep 4, 20251.611.611.611.611.61-3.01%50
Sep 3, 20251.661.661.661.661.66--
Sep 2, 20251.661.661.661.661.66--
Sep 1, 20251.661.661.661.661.66--
Aug 29, 20251.661.661.661.661.66--
Aug 28, 20251.661.661.661.661.66--
Aug 27, 20251.661.661.651.661.66-2,710
Aug 26, 20251.581.661.581.661.66-0.60%3,490
Aug 25, 20251.671.671.671.671.67-0.60%1,010
Aug 22, 20251.681.681.681.681.68--
Aug 21, 20251.681.681.681.681.68-1.18%402
Aug 20, 20251.701.701.701.701.700.59%82
Aug 19, 20251.681.691.681.691.690.60%3,065
Aug 18, 20251.681.681.681.681.68--
Aug 15, 20251.621.681.621.681.68-1.18%4,030
Aug 14, 20251.701.741.611.701.705.59%10,840
Aug 13, 20251.651.691.611.611.61-0.62%22,000
Aug 12, 20251.621.661.611.621.62-1.22%12,036
Aug 11, 20251.651.671.611.641.64-7.87%30,911
Aug 8, 20251.781.781.781.781.78--
Aug 7, 20251.781.781.781.781.78--
Aug 6, 20251.781.781.781.781.78--
Aug 5, 20251.781.781.781.781.78--
Aug 4, 20251.681.781.681.781.78-1,555
Aug 1, 20251.781.781.781.781.78--
Jul 31, 20251.691.781.681.781.78-3.26%1,500
Jul 30, 20251.841.841.841.841.84--
Jul 29, 20251.761.851.591.841.844.55%13,363
Jul 28, 20251.761.761.761.761.760.57%540
Jul 25, 20251.731.751.661.751.756.06%4,276
Jul 24, 20251.651.651.651.651.65-4.07%500
Jul 23, 20251.721.721.721.721.72-840
Jul 22, 20251.741.741.721.721.72-1.15%3,890
Jul 21, 20251.741.741.711.741.74-0.57%1,710
Jul 18, 20251.631.781.591.751.75-10,122
Jul 17, 20251.751.751.751.751.75--
Jul 16, 20251.751.751.751.751.75--