Foodco National Foodstuff PJSC (ADX:FNF)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | 11,240 |
| Dec 4, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.16% | 600 |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 8,733 |
| Nov 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 13 |
| Nov 25, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 1,200 |
| Nov 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 6,381 |
| Nov 21, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 9.45% | 1,365 |
| Nov 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.93% | 200 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 120 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 11, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 3,733 |
| Nov 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 309 |
| Nov 5, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 2.27% | 4,201 |
| Nov 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 60 |
| Nov 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 3,740 |
| Oct 31, 2025 | 1.35 | 1.35 | 1.27 | 1.32 | 1.32 | -6.38% | 11,728 |
| Oct 30, 2025 | 1.21 | 1.42 | 1.21 | 1.41 | 1.41 | 13.71% | 15,950 |
| Oct 29, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 1,866 |
| Oct 28, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 1,600 |
| Oct 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 30,896 |
| Oct 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | 950 |
| Oct 7, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 930 |
| Oct 3, 2025 | 1.47 | 1.47 | 1.30 | 1.30 | 1.30 | -5.80% | 248 |
| Oct 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 605 |
| Sep 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 750 |
| Sep 26, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | - | 4,558 |
| Sep 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,300 |