Faysal Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	91.50	91.57	89.56	89.79	89.79	-1.44%	1,406,196
May 29, 2026	89.10	91.50	89.10	91.10	91.10	2.24%	1,454,840
May 25, 2026	88.65	90.00	88.01	89.10	89.10	1.77%	850,029
May 22, 2026	87.52	88.25	87.00	87.55	87.55	0.16%	404,400
May 21, 2026	87.07	88.45	87.07	87.41	87.41	0.52%	867,732
May 20, 2026	87.92	87.92	86.40	86.96	86.96	-0.10%	499,700
May 19, 2026	87.00	87.98	86.40	87.05	87.05	1.14%	249,860
May 18, 2026	87.98	87.98	85.86	86.07	86.07	-2.04%	567,241
May 15, 2026	88.48	88.49	87.02	87.86	87.86	-0.22%	292,678
May 14, 2026	89.09	89.09	87.70	88.05	88.05	-0.12%	435,405
May 13, 2026	89.50	89.50	87.51	88.16	88.16	-1.05%	468,467
May 12, 2026	89.45	89.77	89.00	89.10	89.10	-0.36%	385,318
May 11, 2026	88.90	89.90	88.01	89.42	89.42	0.19%	315,529
May 8, 2026	89.55	91.00	88.00	89.25	89.25	-1.35%	646,573
May 7, 2026	90.99	92.00	90.00	90.47	90.47	-0.21%	1,049,270
May 6, 2026	88.50	91.00	88.50	90.66	90.66	5.41%	1,165,303
May 5, 2026	87.31	87.99	87.00	87.51	86.01	-0.69%	696,540
May 4, 2026	87.75	89.49	87.75	88.12	86.61	1.03%	692,785
Apr 30, 2026	86.70	87.80	86.00	87.22	85.72	-1.11%	836,766
Apr 29, 2026	88.50	89.94	88.00	88.20	86.69	-0.44%	1,090,683
Apr 28, 2026	88.00	89.99	87.81	88.59	87.07	0.89%	760,306
Apr 27, 2026	88.99	89.00	87.01	87.81	86.30	-0.80%	1,715,971
Apr 24, 2026	89.00	90.00	85.71	88.52	87.00	-1.56%	3,348,041
Apr 23, 2026	91.08	92.50	89.52	89.92	88.38	-1.45%	1,943,221
Apr 22, 2026	93.90	93.90	91.00	91.24	89.68	-2.04%	774,514
Apr 21, 2026	93.95	95.26	92.61	93.14	91.54	-0.36%	801,190
Apr 20, 2026	94.65	95.50	90.10	93.48	91.88	-2.31%	1,822,020
Apr 17, 2026	94.50	96.44	92.90	95.69	94.05	2.76%	2,445,341
Apr 16, 2026	94.45	94.45	92.75	93.12	91.52	-0.08%	802,768
Apr 15, 2026	94.00	94.89	92.66	93.19	91.59	0.58%	1,973,730
Apr 14, 2026	92.00	94.00	91.50	92.65	91.06	2.93%	883,061
Apr 13, 2026	90.45	93.50	88.59	90.01	88.47	-5.71%	1,839,787
Apr 10, 2026	95.60	97.00	94.70	95.46	93.82	0.90%	2,648,061
Apr 9, 2026	95.00	96.00	88.00	94.61	92.99	5.26%	7,365,960
Apr 8, 2026	89.88	89.88	88.00	89.88	88.34	10.00%	2,549,263
Apr 7, 2026	80.26	82.00	80.26	81.71	80.31	0.42%	909,428
Apr 6, 2026	79.55	82.50	79.51	81.37	79.98	0.86%	1,177,202
Apr 3, 2026	80.06	81.75	79.01	80.68	79.30	-0.54%	1,005,725
Apr 2, 2026	81.49	81.97	79.00	81.12	79.73	-2.68%	1,568,553
Apr 1, 2026	82.50	83.89	78.10	83.35	81.92	4.87%	2,312,990
Mar 31, 2026	79.00	81.35	78.00	79.48	78.12	1.11%	1,341,475
Mar 30, 2026	83.12	83.22	76.62	78.61	77.26	-5.43%	1,921,849
Mar 27, 2026	84.06	85.00	82.95	83.12	81.70	-1.34%	664,789
Mar 26, 2026	85.03	85.93	84.00	84.25	82.81	-2.27%	944,226
Mar 25, 2026	85.00	86.57	84.12	86.21	84.73	1.55%	837,647
Mar 24, 2026	86.50	86.99	84.05	84.89	83.43	1.69%	898,431
Mar 19, 2026	86.00	86.00	82.66	83.48	82.05	-2.75%	2,133,310
Mar 18, 2026	84.00	88.25	83.26	87.84	84.37	5.75%	1,744,418
Mar 17, 2026	84.00	85.00	81.49	83.06	79.78	-0.23%	661,081
Mar 16, 2026	85.00	87.00	82.56	83.25	79.96	-2.84%	1,133,499