Faysal Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	94.65	95.50	90.10	93.48	93.48	-2.31%	1,822,020
Apr 17, 2026	94.50	96.44	92.90	95.69	95.69	2.76%	2,445,341
Apr 16, 2026	94.45	94.45	92.75	93.12	93.12	-0.08%	802,768
Apr 15, 2026	94.00	94.89	92.66	93.19	93.19	0.58%	1,973,730
Apr 14, 2026	92.00	94.00	91.50	92.65	92.65	2.93%	883,061
Apr 13, 2026	90.45	93.50	88.59	90.01	90.01	-5.71%	1,839,787
Apr 10, 2026	95.60	97.00	94.70	95.46	95.46	0.90%	2,648,061
Apr 9, 2026	95.00	96.00	88.00	94.61	94.61	5.26%	7,365,960
Apr 8, 2026	89.88	89.88	88.00	89.88	89.88	10.00%	2,549,263
Apr 7, 2026	80.26	82.00	80.26	81.71	81.71	0.42%	909,428
Apr 6, 2026	79.55	82.50	79.51	81.37	81.37	0.86%	1,177,202
Apr 3, 2026	80.06	81.75	79.01	80.68	80.68	-0.54%	1,005,725
Apr 2, 2026	81.49	81.97	79.00	81.12	81.12	-2.68%	1,568,553
Apr 1, 2026	82.50	83.89	78.10	83.35	83.35	4.87%	2,312,990
Mar 31, 2026	79.00	81.35	78.00	79.48	79.48	1.11%	1,341,475
Mar 30, 2026	83.12	83.22	76.62	78.61	78.61	-5.43%	1,921,849
Mar 27, 2026	84.06	85.00	82.95	83.12	83.12	-1.34%	664,789
Mar 26, 2026	85.03	85.93	84.00	84.25	84.25	-2.27%	944,226
Mar 25, 2026	85.00	86.57	84.12	86.21	86.21	1.55%	837,647
Mar 24, 2026	86.50	86.99	84.05	84.89	84.89	1.69%	898,431
Mar 19, 2026	86.00	86.00	82.66	83.48	83.48	-4.96%	2,133,310
Mar 18, 2026	84.00	88.25	83.26	87.84	85.84	5.75%	1,744,418
Mar 17, 2026	84.00	85.00	81.49	83.06	81.17	-0.23%	661,081
Mar 16, 2026	85.00	87.00	82.56	83.25	81.35	-2.84%	1,133,499
Mar 13, 2026	82.09	89.52	82.00	85.68	83.73	5.28%	3,766,130
Mar 12, 2026	81.10	82.80	81.00	81.38	79.53	-0.77%	371,633
Mar 11, 2026	83.54	84.80	81.60	82.01	80.14	-1.20%	727,711
Mar 10, 2026	82.99	83.53	80.01	83.01	81.12	9.31%	1,169,968
Mar 9, 2026	75.83	79.00	75.83	75.94	74.21	-9.87%	3,866,542
Mar 6, 2026	88.15	88.15	82.99	84.26	82.34	-4.39%	1,161,499
Mar 5, 2026	88.00	88.75	87.06	88.13	86.12	1.98%	587,205
Mar 4, 2026	89.00	89.49	85.50	86.42	84.45	-1.64%	723,394
Mar 3, 2026	80.00	90.00	80.00	87.86	85.86	6.52%	1,602,711
Mar 2, 2026	82.48	85.89	82.48	82.48	80.60	-10.00%	2,410,818
Feb 27, 2026	89.00	92.90	86.75	91.64	89.55	1.84%	579,485
Feb 26, 2026	87.70	90.25	86.05	89.98	87.93	2.20%	1,178,938
Feb 25, 2026	90.00	91.00	87.01	88.04	86.04	-0.67%	581,061
Feb 24, 2026	90.97	91.96	86.26	88.63	86.61	-2.57%	1,144,977
Feb 23, 2026	93.09	94.99	90.06	90.97	88.90	-2.28%	609,462
Feb 20, 2026	92.98	95.43	89.82	93.09	90.97	1.05%	599,375
Feb 19, 2026	98.00	98.44	91.46	92.12	90.02	-5.76%	1,417,968
Feb 18, 2026	94.50	98.44	93.00	97.75	95.52	5.35%	1,419,702
Feb 17, 2026	93.90	95.50	92.25	92.79	90.68	-1.48%	596,114
Feb 16, 2026	97.41	97.47	92.50	94.18	92.04	-3.32%	933,031
Feb 13, 2026	97.50	98.00	96.15	97.41	95.19	0.14%	751,751
Feb 12, 2026	99.50	99.51	95.90	97.27	95.06	-1.15%	1,971,630
Feb 11, 2026	91.25	99.24	90.50	98.40	96.16	9.07%	4,997,190
Feb 10, 2026	90.94	93.48	89.90	90.22	88.17	-1.80%	2,207,600
Feb 9, 2026	97.02	97.90	89.55	91.87	89.78	-5.07%	1,667,046
Feb 6, 2026	99.49	99.49	96.37	96.78	94.58	-2.24%	1,995,533