FNB Top40 ETF - FNBT40.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11,600	11,424	11,424	11,711	11,336	147,928
January 13, 2026	11,247	11,389	11,389	11,389	11,247	204,351
January 12, 2026	11,176	11,260	11,260	11,584	11,176	137,432
January 09, 2026	11,538	11,065	11,067	11,538	11,051	81,883
January 08, 2026	11,178	11,000	11,000	11,178	10,927	14,385
January 07, 2026	11,150	11,067	11,086	11,150	11,043	18,970
January 06, 2026	11,399	11,367	11,600	11,600	10,980	66,256
January 05, 2026	11,400	10,920	10,920	11,400	10,863	54,366
January 02, 2026	10,971	10,918	10,918	11,001	10,866	291,465
December 31, 2025	10,961	10,849	10,832	10,961	10,797	4,033
December 30, 2025	10,973	10,944	11,009	11,039	10,864	9,520
December 29, 2025	11,574	10,891	10,891	11,574	10,873	23,137
December 24, 2025	11,229	11,082	11,082	11,229	10,917	28,059
December 23, 2025	10,986	10,949	10,998	11,025	10,923	17,616
December 22, 2025	10,975	10,905	10,905	10,983	10,821	90,995
December 19, 2025	10,837	10,783	10,769	10,840	10,600	374,385
December 18, 2025	10,773	10,725	10,739	10,846	10,648	18,103
December 17, 2025	10,550	10,721	10,696	10,748	10,550	45,479
December 15, 2025	10,109	10,584	10,646	10,700	10,109	97,562
December 12, 2025	10,800	10,635	10,620	10,800	10,500	37,063
December 11, 2025	10,521	10,547	10,432	10,568	10,428	182,594
December 10, 2025	10,380	10,382	10,382	10,426	10,370	53,308
December 09, 2025	10,377	10,372	10,389	10,389	10,299	78,103
December 08, 2025	10,553	10,404	10,404	10,553	10,390	34,719
December 05, 2025	10,015	10,520	10,535	10,549	10,015	15,795
December 04, 2025	10,450	10,388	10,388	10,450	10,321	39,252
December 03, 2025	10,382	10,435	10,435	10,460	10,336	131,864
December 02, 2025	10,457	10,398	10,398	10,483	10,365	32,287
December 01, 2025	10,337	10,459	10,459	10,483	10,288	351,623
November 28, 2025	10,473	10,379	10,361	10,473	10,337	76,407
November 27, 2025	10,603	10,355	10,423	10,603	10,354	8,113
November 26, 2025	10,480	10,509	10,509	10,537	10,398	21,388
November 25, 2025	10,393	10,331	10,369	10,393	10,255	24,969
November 24, 2025	10,429	10,284	10,284	10,429	10,200	42,847
November 21, 2025	10,800	10,263	10,277	10,800	10,160	32,491
November 20, 2025	10,599	10,488	10,488	10,600	10,439	7,990
November 19, 2025	10,890	10,492	10,500	10,890	10,347	43,884
November 18, 2025	10,390	10,431	10,431	10,431	10,300	187,786
November 17, 2025	10,576	10,499	10,499	10,588	10,468	66,424
November 14, 2025	10,501	10,475	10,475	10,699	10,390	23,119
November 13, 2025	10,718	10,724	10,724	10,860	10,642	46,524
November 12, 2025	10,522	10,595	10,595	10,598	10,444	13,348
November 11, 2025	10,489	10,450	10,450	10,517	10,398	49,844
November 10, 2025	10,448	10,421	10,421	10,457	10,357	146,760
November 07, 2025	10,301	10,232	10,232	10,301	10,184	9,756
November 06, 2025	10,400	10,311	10,363	10,400	10,151	76,858
November 05, 2025	10,123	10,216	10,216	10,216	10,041	34,524
November 04, 2025	10,250	10,023	10,042	10,250	9,995	217,416
November 03, 2025	10,332	10,235	10,235	10,332	10,200	446,102
October 31, 2025	10,341	10,256	10,282	10,341	10,256	94,941
October 30, 2025	10,650	10,285	10,310	10,650	10,219	102,716
October 29, 2025	10,370	10,401	10,401	10,475	10,304	74,662
October 28, 2025	10,600	10,279	10,292	10,600	10,116	186,873
October 27, 2025	10,550	10,163	10,163	10,550	10,163	49,017
October 24, 2025	10,454	10,357	10,378	10,460	10,242	80,151
October 23, 2025	10,101	10,289	10,289	10,359	10,101	23,555
October 22, 2025	10,265	10,185	10,158	10,299	10,062	425,995
October 21, 2025	10,549	10,266	10,273	10,549	10,201	99,481
October 20, 2025	10,994	10,513	10,513	10,994	10,406	18,680
October 17, 2025	10,673	10,475	10,448	10,685	10,448	9,851

FNB Top40 ETF (FNBT40.JO) JNB