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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,934	9,373	9,373	9,934	9,350	7,116
August 15, 2025	9,201	9,437	9,437	9,550	9,201	30,784
August 14, 2025	9,506	9,448	9,448	9,552	9,407	7,028
August 13, 2025	9,507	9,491	9,491	9,560	9,477	17,138
August 12, 2025	9,407	9,382	9,382	9,414	9,356	575
August 11, 2025	8,950	9,361	9,361	9,392	8,950	11,372
August 08, 2025	9,550	9,377	9,377	9,550	9,330	5,947
August 07, 2025	9,744	9,373	9,373	9,744	9,315	18,823
August 06, 2025	9,500	9,284	9,254	9,500	9,230	31,624
August 05, 2025	9,299	9,257	9,257	9,300	9,185	40,588
August 04, 2025	9,133	9,194	9,194	9,194	9,067	451,893
August 01, 2025	9,494	9,041	9,044	9,494	8,922	42,420
July 31, 2025	9,496	9,106	9,082	9,496	8,716	44,559
July 30, 2025	9,500	9,145	9,145	9,500	9,134	41,391
July 29, 2025	9,150	9,169	9,194	9,222	9,143	115,420
July 28, 2025	9,236	9,133	9,103	9,236	9,103	74,242
July 25, 2025	9,234	9,169	9,148	9,234	9,117	15,761
July 24, 2025	8,799	9,251	9,251	9,295	8,799	10,070
July 23, 2025	9,620	9,230	9,230	9,620	9,218	96,632
July 22, 2025	9,292	9,272	9,271	9,292	9,204	64,694
July 21, 2025	9,277	9,300	9,300	9,300	9,206	22,606
July 18, 2025	8,622	9,205	9,185	9,253	8,622	22,382
July 17, 2025	9,104	9,070	9,091	9,104	9,019	94,539
July 16, 2025	9,149	9,038	9,056	9,149	9,020	148,883
July 15, 2025	9,298	9,073	9,073	9,298	9,022	87,959
July 14, 2025	9,072	8,993	8,993	9,086	8,985	186,608
July 11, 2025	9,167	9,063	9,022	9,167	8,998	4,109
July 10, 2025	9,137	9,069	9,088	9,170	9,056	38,754
July 09, 2025	9,130	9,060	9,051	9,130	9,021	21,083
July 08, 2025	9,091	9,062	9,032	9,143	9,032	101,676
July 07, 2025	9,050	9,097	9,097	9,097	8,985	38,999
July 04, 2025	9,058	9,042	9,069	9,069	8,993	11,882
July 03, 2025	9,398	9,060	9,060	9,398	9,012	41,125
July 02, 2025	9,447	9,005	9,005	9,447	8,942	26,881
July 01, 2025	9,349	9,020	9,051	9,448	9,013	251,409
June 30, 2025	9,349	8,971	8,971	9,349	8,946	57,877
June 27, 2025	8,997	8,916	8,916	8,997	8,862	31,778
June 26, 2025	8,896	8,976	8,976	9,001	8,896	59,020
June 25, 2025	9,049	8,896	8,885	9,049	8,830	88,961
June 24, 2025	8,794	8,946	8,966	8,946	8,794	91,101
June 23, 2025	8,815	8,849	8,849	8,872	8,756	68,845
June 20, 2025	8,888	8,828	8,814	8,914	8,814	60,088
June 19, 2025	8,750	8,854	8,854	8,858	8,750	171,717
June 18, 2025	8,500	8,860	8,829	8,860	8,500	40,227
June 17, 2025	8,999	8,818	8,818	8,999	8,787	54,815
June 13, 2025	9,011	8,909	8,924	9,011	8,914	9,124
June 12, 2025	8,994	9,048	9,037	9,037	8,920	47,491
June 11, 2025	9,027	8,966	8,973	9,070	8,915	56,977
June 10, 2025	8,990	9,011	9,024	9,053	8,954	34,548
June 09, 2025	9,042	8,968	8,947	9,042	8,943	32,995
June 06, 2025	8,945	8,975	8,981	9,039	8,958	25,510
June 05, 2025	8,945	8,987	8,952	9,033	8,942	47,275
June 04, 2025	8,700	8,920	8,890	8,926	8,700	21,141
June 03, 2025	8,870	8,823	8,803	8,870	8,791	12,498
June 02, 2025	9,221	8,867	8,867	9,221	8,701	313,225
May 30, 2025	8,795	8,786	8,760	8,859	8,740	74,985
May 29, 2025	8,803	8,803	8,777	8,853	8,761	256,753
May 28, 2025	8,685	8,734	8,728	8,777	8,685	72,821
May 27, 2025	8,706	8,720	8,738	8,742	8,664	35,809
May 26, 2025	8,741	8,751	8,751	8,758	8,698	60,115

FNB Top40 ETF (FNBT40.JO) JNB