Stock listing

ADX:FAB First Abu Dhabi Bank سهم‎

Follow First Abu Dhabi Bank into a list and get an email when it puts out news.

Share price · ADX:FAB

18.24 AED -0.80 (-4.2%)

Close on Oct 29, 2026 · Data provided by Twelve Data

Past year +3.8% · daily closes, Oct 29, 2025 – Oct 29, 2026, adjusted for splits
Day range
18.24 – 19.04 AEDOct 29, 2026
Volume
5.20M sharesOct 29, 2026
52-week range
15.70 – 20.74 AEDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Traded on an average day
85.11M AEDMedian day 3.78M shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
First Abu Dhabi Bank logo

Daily closes

Last 3 months, Jul 29, 2026 – Oct 29, 2026 · ADX:FAB · AED, adjusted for splits

DayCloseChange%OpenHighLowVolume
18.24-0.80-4.2%19.0419.0418.245,199,967
19.04-0.20-1.0%19.2419.2818.924,960,826
19.24+0.56+3.0%18.6819.2418.683,988,539
18.68+0.18+1.0%18.5218.7818.441,726,515
18.50-0.12-0.6%18.6218.6218.304,967,148
18.62-0.48-2.5%19.1019.1018.603,735,904
19.10-0.22-1.1%19.3419.4019.064,257,066
19.32+0.02+0.1%19.3219.3619.121,982,343
19.300.000.0%19.2819.4819.162,659,036
19.30-0.10-0.5%19.2619.4019.202,733,428
19.40+0.16+0.8%19.1219.4019.043,822,786
19.24+0.38+2.0%18.8619.4018.805,265,929
18.86+0.34+1.8%18.5218.8618.523,395,404
18.52-0.02-0.1%18.5418.7418.463,829,048
18.54-0.12-0.6%18.7018.9418.545,029,160
18.66-0.44-2.3%19.1019.1218.548,530,766
19.10-0.02-0.1%19.1219.2819.103,566,250
19.12-0.28-1.4%19.4219.4219.067,573,233
19.40+0.04+0.2%19.3819.5419.2810,858,193
19.36-0.14-0.7%19.5019.5819.305,025,995
19.50-0.30-1.5%19.8219.8619.3613,196,674
19.80-0.30-1.5%20.1020.1619.726,098,948
20.10+0.10+0.5%20.0020.1019.909,508,695
20.00+0.02+0.1%20.0020.0819.863,401,913
19.98+0.12+0.6%19.9220.1019.864,248,467
19.86-0.28-1.4%20.1220.1219.863,589,528
20.14+0.32+1.6%19.9020.1419.764,081,191
19.82-0.16-0.8%19.9620.0819.823,638,322
19.98+0.36+1.8%19.7019.9819.602,043,410
19.62-0.42-2.1%20.1220.1219.626,343,165
20.04+0.34+1.7%19.7020.0619.704,322,272
19.70-0.06-0.3%19.7619.9219.682,442,833
19.76+0.14+0.7%19.6419.7619.502,734,265
19.62+0.14+0.7%19.5019.8419.503,140,356
19.48-0.30-1.5%19.7619.7819.483,254,760
19.78-0.04-0.2%19.6819.8819.563,508,349
19.82+0.32+1.6%19.5019.8219.403,955,953
19.50+0.08+0.4%19.4019.6019.321,362,026
19.42+0.04+0.2%19.4019.5819.241,995,917
19.38+0.28+1.5%19.1419.4819.146,989,974
19.10-0.12-0.6%19.2419.3219.042,179,853
19.22-0.18-0.9%19.4019.4019.003,437,295
19.40-0.36-1.8%19.6419.6419.305,875,096
19.76+0.12+0.6%19.6819.7619.448,061,622
19.64-0.12-0.6%19.5019.7219.402,304,116
19.76+0.44+2.3%19.3419.7819.182,855,169
19.32-0.20-1.0%19.5219.5219.162,703,783
19.52+0.08+0.4%19.4619.5819.302,836,093
19.44-0.56-2.8%19.9219.9219.364,105,876
20.00-0.10-0.5%20.1220.1419.862,704,007
20.10+0.04+0.2%20.0620.1619.801,317,043
20.06+0.06+0.3%20.0220.1619.842,911,268
20.00+0.20+1.0%19.7820.0019.627,060,967
19.80+0.40+2.1%19.4219.8019.285,670,786
19.40-0.72-3.6%20.1020.1019.387,694,323
20.12+0.14+0.7%20.0020.1419.662,774,509
19.98+0.08+0.4%19.9020.1019.821,589,984
19.90-0.12-0.6%20.0220.1219.822,621,566
20.02+0.02+0.1%20.0020.0619.766,054,612
20.00+0.66+3.4%19.3020.0419.267,971,953
19.34-0.06-0.3%19.3819.3819.103,346,537
19.40+0.40+2.1%18.9219.4018.904,163,480
19.000.000.0%19.0019.0218.722,630,926
19.00+0.10+0.5%18.9019.0818.824,050,041
Ticker
ADX:FAB
Asset type
Stock
Sector
Financials
Industry
Banks
Exchange
ADX
Currency
AED

What changed lately

Latest news

First Abu Dhabi Bank to open Lagos office as West Africa base

Feb 3, 2026

Closed 19.80 (+5.7%) on Feb 3, 2026

Issuer Document

Oct 31, 2025

Closed 17.20 (-1.4%) on Nov 3, 2025

Friday GCC&E Real Estate Market Pulse

Aug 28, 2025

GCC & Egypt Fixed Income Update - State of Kuwait, Staging a ‘Grand Return’ to the Bond Market

Jun 2, 2025

FAB ESG Weekly Update - 87th edition (15 December 2023)

Dec 15, 2023

New Report by KPMG, First Abu Dhabi Bank (FAB) and International Islamic Trade Finance Corporation (ITFC) Identifies Transformational Role Financial Institutions Play in Accelerating Gulf Cooperation Council's (GCC) Food Security and Climate Goals Globally

Dec 7, 2023

New Report by KPMG, FAB and ITFC Identifies Transformational Role Financial Institutions Play in Accelerating GCC’s Food Security and Climate Goals Globally

Dec 7, 2023

First Abu Dhabi Bank: FAB Private Banking launches fund to support UN Sustainable Development Goals

Dec 7, 2023

First Abu Dhabi Bank: FAB partners with ENGIE to advance decarbonisation solutions for corporate clients

Dec 5, 2023

First Abu Dhabi Bank: FAB Advances Journey Towards Net Zero by Expanding Financed Emissions Reduction Targets

Nov 22, 2023

All First Abu Dhabi Bank news

Decks

First Abu Dhabi Bank on 6ix

Sector
Financials
Industry
Banks
News releases
1 in the last 12 months · 12 in all · newest Feb 3, 2026 · oldest 2023
Decks
71 decks · latest Oct 29, 2026

Log in to ask 6ix AI your own questions about First Abu Dhabi Bank.