Faysal Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	82.99	83.53	80.01	83.01	83.01	9.31%	1,169,968
Mar 9, 2026	75.83	79.00	75.83	75.94	75.94	-9.87%	3,866,542
Mar 6, 2026	88.15	88.15	82.99	84.26	84.26	-4.39%	1,161,499
Mar 5, 2026	88.00	88.75	87.06	88.13	88.13	1.98%	587,205
Mar 4, 2026	89.00	89.49	85.50	86.42	86.42	-1.64%	723,394
Mar 3, 2026	80.00	90.00	80.00	87.86	87.86	6.52%	1,602,711
Mar 2, 2026	82.48	85.89	82.48	82.48	82.48	-10.00%	2,410,818
Feb 27, 2026	89.00	92.90	86.75	91.64	91.64	1.84%	579,485
Feb 26, 2026	87.70	90.25	86.05	89.98	89.98	2.20%	1,178,938
Feb 25, 2026	90.00	91.00	87.01	88.04	88.04	-0.67%	581,061
Feb 24, 2026	90.97	91.96	86.26	88.63	88.63	-2.57%	1,144,977
Feb 23, 2026	93.09	94.99	90.06	90.97	90.97	-2.28%	609,462
Feb 20, 2026	92.98	95.43	89.82	93.09	93.09	1.05%	599,375
Feb 19, 2026	98.00	98.44	91.46	92.12	92.12	-5.76%	1,417,968
Feb 18, 2026	94.50	98.44	93.00	97.75	97.75	5.35%	1,419,702
Feb 17, 2026	93.90	95.50	92.25	92.79	92.79	-1.48%	596,114
Feb 16, 2026	97.41	97.47	92.50	94.18	94.18	-3.32%	933,031
Feb 13, 2026	97.50	98.00	96.15	97.41	97.41	0.14%	751,751
Feb 12, 2026	99.50	99.51	95.90	97.27	97.27	-1.15%	1,971,630
Feb 11, 2026	91.25	99.24	90.50	98.40	98.40	9.07%	4,997,190
Feb 10, 2026	90.94	93.48	89.90	90.22	90.22	-1.80%	2,207,600
Feb 9, 2026	97.02	97.90	89.55	91.87	91.87	-5.07%	1,667,046
Feb 6, 2026	99.49	99.49	96.37	96.78	96.78	-2.24%	1,995,533
Feb 4, 2026	98.50	100.48	98.31	99.00	99.00	0.74%	2,723,585
Feb 3, 2026	97.20	98.75	96.75	98.27	98.27	1.26%	1,589,061
Feb 2, 2026	96.50	97.95	96.25	97.05	97.05	0.36%	422,421
Jan 30, 2026	97.20	98.00	96.10	96.70	96.70	-0.20%	1,189,446
Jan 29, 2026	98.70	98.84	96.01	96.89	96.89	-1.29%	1,186,227
Jan 28, 2026	99.99	99.99	98.01	98.16	98.16	-0.03%	604,580
Jan 27, 2026	99.98	100.48	97.72	98.19	98.19	0.89%	2,411,309
Jan 26, 2026	98.50	99.70	97.01	97.32	97.32	-1.20%	1,206,832
Jan 23, 2026	99.79	99.79	97.80	98.50	98.50	-0.45%	996,874
Jan 22, 2026	99.50	99.89	98.50	98.95	98.95	-0.53%	772,155
Jan 21, 2026	100.08	101.00	99.20	99.48	99.48	-0.59%	1,885,769
Jan 20, 2026	100.97	101.38	99.50	100.07	100.07	-0.23%	1,990,654
Jan 19, 2026	100.52	101.97	100.06	100.30	100.30	-0.03%	2,606,113
Jan 16, 2026	98.86	101.00	98.86	100.33	100.33	1.57%	1,296,271
Jan 15, 2026	100.99	100.99	98.50	98.78	98.78	-1.56%	754,974
Jan 14, 2026	100.98	102.00	100.05	100.35	100.35	0.01%	2,060,983
Jan 13, 2026	99.50	100.74	96.70	100.34	100.34	0.65%	4,477,278
Jan 12, 2026	100.45	101.00	99.50	99.69	99.69	-0.56%	1,594,012
Jan 9, 2026	102.00	102.34	99.50	100.25	100.25	-1.47%	2,341,570
Jan 8, 2026	101.45	104.54	100.10	101.75	101.75	-0.04%	5,012,681
Jan 7, 2026	105.01	105.49	100.50	101.79	101.79	-2.17%	5,595,021
Jan 6, 2026	102.25	104.90	101.75	104.05	104.05	2.56%	6,404,645
Jan 5, 2026	97.00	102.44	97.00	101.45	101.45	5.58%	8,588,040
Jan 2, 2026	93.52	98.50	93.51	96.09	96.09	3.22%	5,390,494
Jan 1, 2026	92.80	93.99	92.80	93.09	93.09	0.34%	883,958
Dec 31, 2025	94.45	94.65	92.47	92.77	92.77	-1.23%	1,443,249
Dec 30, 2025	92.90	95.50	92.90	93.93	93.93	1.51%	3,967,544