Fatima Fertilizer Company Limited (PSX:FATIMA)
Pakistan · Delayed Price · Currency is PKR 163.33
+0.29 (0.18%)
At close: Feb 27, 2026
Fatima Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 160.00 | 167.49 | 156.00 | 163.33 | 163.33 | 0.18% | 719,341 |
| Feb 26, 2026 | 152.80 | 164.50 | 150.25 | 163.04 | 163.04 | 6.69% | 907,927 |
| Feb 25, 2026 | 150.00 | 156.98 | 149.50 | 152.82 | 152.82 | 2.99% | 1,064,791 |
| Feb 24, 2026 | 149.03 | 155.00 | 146.00 | 148.38 | 148.38 | -1.71% | 2,389,538 |
| Feb 23, 2026 | 156.75 | 158.49 | 149.51 | 150.96 | 150.96 | -3.69% | 780,791 |
| Feb 20, 2026 | 159.00 | 162.00 | 154.98 | 156.75 | 156.75 | -1.28% | 1,539,232 |
| Feb 19, 2026 | 170.00 | 170.00 | 157.10 | 158.78 | 158.78 | -6.22% | 1,004,733 |
| Feb 18, 2026 | 164.00 | 170.50 | 164.00 | 169.32 | 169.32 | 3.74% | 1,236,633 |
| Feb 17, 2026 | 167.51 | 170.49 | 161.00 | 163.21 | 163.21 | -2.05% | 2,616,793 |
| Feb 16, 2026 | 171.20 | 174.00 | 164.00 | 166.62 | 166.62 | -2.57% | 4,137,386 |
| Feb 13, 2026 | 178.25 | 178.25 | 168.11 | 171.01 | 171.01 | -3.43% | 1,451,394 |
| Feb 12, 2026 | 177.99 | 178.00 | 174.60 | 177.08 | 177.08 | -0.26% | 1,376,056 |
| Feb 11, 2026 | 176.99 | 178.00 | 175.90 | 177.54 | 177.54 | 0.87% | 367,385 |
| Feb 10, 2026 | 179.00 | 179.00 | 175.49 | 176.01 | 176.01 | 0.35% | 238,600 |
| Feb 9, 2026 | 181.00 | 182.29 | 174.91 | 175.40 | 175.40 | -2.29% | 976,280 |
| Feb 6, 2026 | 184.11 | 186.11 | 176.00 | 179.51 | 179.51 | -4.27% | 2,326,236 |
| Feb 4, 2026 | 186.49 | 190.00 | 183.25 | 187.51 | 187.51 | 0.34% | 1,514,624 |
| Feb 3, 2026 | 186.90 | 192.80 | 185.00 | 186.87 | 186.87 | 1.27% | 3,708,210 |
| Feb 2, 2026 | 172.31 | 187.20 | 160.10 | 184.53 | 184.53 | 7.89% | 7,657,206 |
| 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 |