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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	10,595	10,690	10,576	10,690	10,576	52,824
October 15, 2025	10,607	10,549	10,569	10,622	10,476	45,336
October 14, 2025	10,473	10,451	10,480	10,770	10,377	17,801
October 13, 2025	10,402	10,497	10,497	10,497	10,371	34,816
October 10, 2025	10,946	10,402	10,373	10,946	10,270	281,804
October 09, 2025	10,527	10,417	10,417	10,549	10,417	164,187
October 08, 2025	10,426	10,554	10,499	10,554	10,361	33,531
October 07, 2025	10,150	10,321	10,344	10,399	10,150	35,440
October 06, 2025	10,640	10,411	10,411	10,640	10,301	86,306
October 03, 2025	10,640	10,339	10,370	10,640	10,229	68,600
October 02, 2025	10,359	10,241	10,241	10,364	10,240	46,443
October 01, 2025	10,488	10,240	10,296	10,488	10,100	467,921
September 30, 2025	10,164	10,194	10,194	10,199	10,046	126,444
September 29, 2025	10,179	10,160	10,160	10,400	10,105	34,527
September 26, 2025	10,007	10,071	10,044	10,071	9,950	58,587
September 25, 2025	10,350	9,968	9,937	10,437	9,915	11,361
September 23, 2025	10,369	10,033	10,033	10,369	9,968	138,388
September 22, 2025	10,350	9,950	9,950	10,350	9,896	18,424
September 19, 2025	9,900	9,930	9,930	9,942	9,843	34,424
September 18, 2025	9,833	9,846	9,846	9,951	9,805	36,207
September 17, 2025	9,834	9,772	9,772	9,840	9,768	4,792
September 16, 2025	9,894	9,851	9,851	9,894	9,778	40,903
September 15, 2025	9,803	9,745	9,745	9,803	9,723	18,922
September 12, 2025	9,985	9,769	9,812	9,985	9,743	21,508
September 11, 2025	9,709	9,723	9,743	9,743	9,641	47,800

FNB Top40 ETF (FNBT40.JO) JNB