Fatima Fertilizer Company Limited (PSX:FATIMA)
Pakistan · Delayed Price · Currency is PKR 171.03
+1.91 (1.13%)
At close: Jan 30, 2026
Fatima Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 170.01 | 179.90 | 170.00 | 171.03 | 171.03 | 1.13% | 1,253,144 |
| Jan 29, 2026 | 175.50 | 175.52 | 163.00 | 169.12 | 169.12 | -3.65% | 3,378,163 |
| Jan 28, 2026 | 174.90 | 175.90 | 173.90 | 175.52 | 175.52 | 0.43% | 553,522 |
| Jan 27, 2026 | 175.22 | 177.00 | 172.68 | 174.76 | 174.76 | -0.26% | 1,365,405 |
| Jan 26, 2026 | 185.00 | 186.88 | 174.00 | 175.22 | 175.22 | -4.46% | 2,261,796 |
| Jan 23, 2026 | 176.89 | 186.35 | 173.10 | 183.40 | 183.40 | 4.10% | 2,522,053 |
| Jan 22, 2026 | 175.63 | 177.00 | 173.70 | 176.18 | 176.18 | 0.31% | 484,532 |
| Jan 21, 2026 | 179.00 | 183.99 | 173.28 | 175.63 | 175.63 | -1.88% | 2,304,983 |
| Jan 20, 2026 | 172.79 | 186.88 | 172.50 | 178.99 | 178.99 | 4.80% | 6,730,025 |
| Jan 19, 2026 | 162.50 | 172.50 | 160.50 | 170.79 | 170.79 | 5.33% | 3,912,077 |
| Jan 16, 2026 | 155.13 | 163.00 | 155.00 | 162.15 | 162.15 | 4.53% | 2,684,756 |
| Jan 15, 2026 | 154.50 | 155.88 | 152.76 | 155.13 | 155.13 | 0.19% | 564,633 |
| Jan 14, 2026 | 157.91 | 157.91 | 154.46 | 154.84 | 154.84 | -1.31% | 537,448 |
| Jan 13, 2026 | 158.00 | 158.00 | 154.51 | 156.89 | 156.89 | 0.42% | 993,662 |
| Jan 12, 2026 | 156.94 | 159.74 | 154.64 | 156.23 | 156.23 | -0.45% | 931,408 |
| Jan 9, 2026 | 159.00 | 160.10 | 156.00 | 156.94 | 156.94 | -0.75% | 1,449,520 |
| Jan 8, 2026 | 157.70 | 164.48 | 157.26 | 158.12 | 158.12 | 0.29% | 3,299,081 |
| Jan 7, 2026 | 157.59 | 160.00 | 156.11 | 157.66 | 157.66 | 0.03% | 1,395,737 |
| Jan 6, 2026 | 159.90 | 162.00 | 156.00 | 157.62 | 157.62 | -0.87% | 1,661,627 |
| Jan 5, 2026 | 156.50 | 164.40 | 156.50 | 159.00 | 159.00 | 2.22% | 3,312,434 |
| Jan 2, 2026 | 152.49 | 165.00 | 151.98 | 155.55 | 155.55 | 2.35% | 4,004,035 |
| Jan 1, 2026 | 151.61 | 153.00 | 151.03 | 151.98 | 151.98 | 0.24% | 1,615,895 |
| Dec 31, 2025 | 152.48 | 153.00 | 150.00 | 151.61 | 151.61 | -0.57% | 809,568 |
| Dec 30, 2025 | 153.98 | 153.98 | 152.00 | 152.48 | 152.48 | -0.32% | 464,469 |
| Dec 29, 2025 | 152.00 | 153.50 | 151.00 | 152.97 | 152.97 | 1.13% | 2,117,183 |
| Dec 26, 2025 | 152.40 | 153.99 | 151.10 | 151.26 | 151.26 | -0.03% | 1,485,833 |
| Dec 24, 2025 | 151.49 | 155.21 | 150.00 | 151.31 | 151.31 | 2.59% | 2,382,691 |
| Dec 23, 2025 | 148.00 | 149.40 | 145.75 | 147.49 | 147.49 | -0.03% | 679,996 |
| Dec 22, 2025 | 144.50 | 148.44 | 143.77 | 147.53 | 147.53 | 2.62% | 970,030 |
| Dec 19, 2025 | 145.96 | 145.96 | 143.50 | 143.77 | 143.77 | -0.55% | 389,319 |
| Dec 18, 2025 | 145.50 | 146.50 | 143.20 | 144.57 | 144.57 | -0.56% | 1,244,844 |
| Dec 17, 2025 | 148.99 | 148.99 | 142.50 | 145.38 | 145.38 | -1.98% | 1,537,163 |
| Dec 16, 2025 | 149.51 | 150.90 | 148.00 | 148.31 | 148.31 | -0.66% | 593,604 |
| Dec 15, 2025 | 151.00 | 151.80 | 149.00 | 149.29 | 149.29 | -0.36% | 899,672 |
| Dec 12, 2025 | 150.79 | 150.79 | 149.00 | 149.83 | 149.83 | 0.02% | 1,072,128 |
| Dec 11, 2025 | 151.50 | 151.64 | 149.49 | 149.80 | 149.80 | -0.93% | 657,411 |
| Dec 10, 2025 | 152.89 | 152.89 | 150.30 | 151.20 | 151.20 | -0.53% | 732,110 |
| Dec 9, 2025 | 153.98 | 153.98 | 151.10 | 152.01 | 152.01 | - | 1,255,551 |
| Dec 8, 2025 | 152.74 | 153.98 | 151.00 | 152.01 | 152.01 | -0.48% | 2,001,390 |
| Dec 5, 2025 | 155.49 | 155.49 | 149.92 | 152.74 | 152.74 | 1.15% | 1,884,948 |
| Dec 4, 2025 | 149.59 | 152.50 | 147.01 | 151.00 | 151.00 | 0.94% | 638,392 |
| Dec 3, 2025 | 152.00 | 152.00 | 148.89 | 149.59 | 149.59 | -0.98% | 523,615 |
| Dec 2, 2025 | 152.00 | 153.97 | 150.50 | 151.07 | 151.07 | -0.40% | 1,012,793 |
| Dec 1, 2025 | 149.88 | 153.50 | 146.50 | 151.67 | 151.67 | 1.87% | 1,959,870 |
| Nov 28, 2025 | 155.00 | 157.63 | 148.00 | 148.88 | 148.88 | -3.64% | 2,626,287 |
| Nov 27, 2025 | 145.63 | 158.44 | 144.50 | 154.50 | 154.50 | 6.96% | 3,757,708 |
| Nov 26, 2025 | 141.02 | 145.75 | 141.02 | 144.44 | 144.44 | 2.56% | 1,586,498 |
| Nov 25, 2025 | 139.00 | 143.50 | 137.00 | 140.84 | 140.84 | 1.59% | 2,324,611 |
| Nov 24, 2025 | 137.98 | 139.50 | 135.00 | 138.63 | 138.63 | 0.68% | 518,649 |
| Nov 21, 2025 | 136.00 | 140.25 | 134.15 | 137.70 | 137.70 | 1.96% | 1,281,849 |