Faysal Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	90.46	93.80	90.00	92.53	92.53	3.04%	4,893,773
Dec 26, 2025	89.65	91.00	89.65	89.80	89.80	0.21%	769,957
Dec 24, 2025	90.00	91.40	89.12	89.61	89.61	-0.40%	747,916
Dec 23, 2025	89.85	90.33	89.60	89.97	89.97	0.16%	611,910
Dec 22, 2025	90.00	90.20	89.62	89.83	89.83	0.08%	540,963
Dec 19, 2025	90.48	90.99	89.60	89.76	89.76	-0.47%	812,406
Dec 18, 2025	90.06	91.25	89.51	90.18	90.18	0.47%	1,335,602
Dec 17, 2025	90.00	91.40	89.13	89.76	89.76	0.76%	3,695,849
Dec 16, 2025	89.50	90.94	88.50	89.08	89.08	-0.56%	1,351,871
Dec 15, 2025	89.68	90.60	89.20	89.58	89.58	-0.11%	1,001,961
Dec 12, 2025	90.00	90.80	89.00	89.68	89.68	0.47%	780,062
Dec 11, 2025	90.00	90.47	88.96	89.26	89.26	-0.65%	800,802
Dec 10, 2025	91.49	91.50	89.50	89.84	89.84	-0.39%	859,748
Dec 9, 2025	90.99	91.65	89.50	90.19	90.19	-0.13%	1,423,316
Dec 8, 2025	90.25	91.02	90.00	90.31	90.31	-0.51%	749,064