National Bank of Fujairah PJSC (ADX:NBF)
United Arab Emirates
· Delayed Price · Currency is AED 5.00
0.00 (0.00%)
At close: Apr 28, 2026
ADX:NBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.40% | 272,421 |
| Apr 23, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -4.91% | 100 |
| Apr 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - | - |
| Mar 5, 2026 | 5.04 | 5.50 | 5.04 | 5.50 | 5.30 | 9.13% | 40,000 |
| Mar 4, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.86 | - | - |
| Feb 27, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.86 | - | - |
| Feb 26, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.86 | - | - |
| Feb 25, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.86 | - | - |
| Feb 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.86 | - | - |
| Feb 23, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.86 | - | - |
| Feb 20, 2026 | 5.00 | 5.04 | 5.00 | 5.04 | 4.86 | -1.18% | 2,595 |
| Feb 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Feb 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Feb 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Feb 16, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 4.91 | - | 20,000 |
| Feb 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Feb 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Feb 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Feb 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Feb 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Feb 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Feb 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Feb 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Feb 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Feb 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Jan 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - | - |
| Dec 31, 2025 | 4.60 | 5.10 | 4.60 | 5.10 | 4.91 | 7.37% | 1,695,500 |
| Dec 30, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.58 | - | - |
| Dec 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.58 | - | - |
| Dec 26, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.58 | - | - |
| Dec 25, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.58 | 2.59% | 10,000 |
| Dec 24, 2025 | 4.00 | 4.63 | 4.00 | 4.63 | 4.46 | 7.18% | 160,000 |
| Dec 23, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.16 | -10.00% | 5,000 |
| Dec 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.63 | - | - |
| Dec 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.63 | - | - |
| Dec 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.63 | - | - |
| Dec 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.63 | - | - |
| Dec 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.63 | - | - |
| Dec 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.63 | - | - |
| Dec 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.63 | - | - |
| Dec 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.63 | - | - |
| Dec 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.63 | - | - |
| Dec 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.63 | - | - |
| Dec 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.63 | -6.80% | 1,000 |
| Dec 5, 2025 | 4.09 | 5.15 | 4.09 | 5.15 | 4.96 | 13.44% | 860,000 |
| Dec 4, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.37 | - | - |
| Dec 3, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.37 | - | - |
| Nov 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.37 | - | - |