Fatima Fertilizer Company Limited (PSX:FATIMA)
Pakistan · Delayed Price · Currency is PKR 141.76
+2.76 (1.99%)
At close: Jun 12, 2026
Fatima Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 141.00 | 143.00 | 140.00 | 141.76 | 141.76 | 1.99% | 529,886 |
| Jun 11, 2026 | 140.49 | 141.99 | 138.41 | 139.00 | 139.00 | -1.20% | 704,500 |
| Jun 10, 2026 | 140.00 | 142.00 | 139.99 | 140.69 | 140.69 | -0.36% | 255,837 |
| Jun 9, 2026 | 142.00 | 144.00 | 140.99 | 141.20 | 141.20 | 0.11% | 470,434 |
| Jun 8, 2026 | 140.01 | 141.25 | 138.60 | 141.04 | 141.04 | -0.40% | 453,233 |
| Jun 5, 2026 | 141.95 | 142.95 | 141.16 | 141.61 | 141.61 | -0.17% | 212,632 |
| Jun 4, 2026 | 141.34 | 143.00 | 140.15 | 141.85 | 141.85 | 0.36% | 679,331 |
| Jun 3, 2026 | 140.00 | 142.90 | 139.07 | 141.34 | 141.34 | 0.08% | 865,955 |
| Jun 2, 2026 | 140.25 | 142.95 | 139.03 | 141.23 | 141.23 | 1.12% | 559,805 |
| Jun 1, 2026 | 142.00 | 146.00 | 138.50 | 139.66 | 139.66 | -0.99% | 2,260,736 |
| May 29, 2026 | 139.50 | 142.10 | 139.11 | 141.05 | 141.05 | 0.86% | 1,227,196 |
| May 25, 2026 | 141.00 | 141.00 | 139.01 | 139.85 | 139.85 | 2.54% | 869,920 |
| May 22, 2026 | 138.00 | 138.00 | 135.12 | 136.39 | 136.39 | -0.28% | 304,252 |
| May 21, 2026 | 132.00 | 137.00 | 132.00 | 136.77 | 136.77 | 4.38% | 520,062 |
| May 20, 2026 | 130.00 | 131.85 | 129.50 | 131.03 | 131.03 | 1.42% | 290,289 |
| May 19, 2026 | 132.00 | 134.00 | 127.51 | 129.20 | 129.20 | -1.23% | 490,617 |
| May 18, 2026 | 134.00 | 134.50 | 129.10 | 130.81 | 130.81 | -2.81% | 400,598 |
| May 15, 2026 | 135.99 | 136.99 | 133.70 | 134.59 | 134.59 | -1.13% | 339,951 |
| May 14, 2026 | 136.64 | 136.65 | 134.00 | 136.13 | 136.13 | 0.38% | 397,087 |
| May 13, 2026 | 137.13 | 138.00 | 134.90 | 135.62 | 135.62 | -1.10% | 291,367 |
| May 12, 2026 | 138.00 | 138.44 | 136.90 | 137.13 | 137.13 | -0.25% | 220,422 |
| May 11, 2026 | 136.80 | 139.00 | 136.25 | 137.48 | 137.48 | 0.04% | 327,169 |
| May 8, 2026 | 138.90 | 139.39 | 136.95 | 137.43 | 137.43 | -2.40% | 391,282 |
| May 7, 2026 | 141.99 | 142.50 | 139.99 | 140.81 | 140.81 | 0.28% | 750,600 |
| May 6, 2026 | 134.00 | 141.02 | 134.00 | 140.41 | 140.41 | 5.78% | 1,310,911 |
| May 5, 2026 | 130.10 | 134.00 | 130.10 | 132.74 | 132.74 | 0.04% | 284,296 |
| May 4, 2026 | 131.01 | 136.00 | 130.01 | 132.69 | 132.69 | 1.84% | 714,614 |
| Apr 30, 2026 | 134.30 | 134.30 | 124.10 | 130.29 | 130.29 | -3.19% | 1,628,415 |
| Apr 29, 2026 | 136.23 | 137.90 | 134.00 | 134.59 | 134.59 | -1.20% | 261,943 |
| Apr 28, 2026 | 135.19 | 136.99 | 134.51 | 136.23 | 136.23 | 0.18% | 885,046 |
| Apr 27, 2026 | 138.00 | 139.98 | 135.00 | 135.98 | 135.98 | -3.02% | 1,544,088 |
| Apr 24, 2026 | 138.00 | 143.25 | 130.10 | 140.21 | 140.21 | 0.89% | 1,815,003 |
| Apr 23, 2026 | 140.25 | 141.48 | 138.60 | 138.98 | 138.98 | -1.82% | 586,210 |
| Apr 22, 2026 | 140.99 | 142.50 | 136.12 | 141.55 | 141.55 | 1.06% | 1,130,691 |
| Apr 21, 2026 | 141.01 | 142.44 | 140.00 | 140.07 | 140.07 | -0.01% | 839,857 |
| Apr 20, 2026 | 142.00 | 143.20 | 138.09 | 140.09 | 140.09 | -2.37% | 2,164,312 |
| Apr 17, 2026 | 143.90 | 146.24 | 141.00 | 143.49 | 143.49 | 0.72% | 4,781,480 |
| Apr 16, 2026 | 142.69 | 144.73 | 140.06 | 142.47 | 142.47 | -0.15% | 2,481,302 |
| Apr 15, 2026 | 149.00 | 150.49 | 141.50 | 142.69 | 142.69 | -1.14% | 5,813,015 |
| Apr 14, 2026 | 140.00 | 145.00 | 140.00 | 144.34 | 144.34 | 5.31% | 906,480 |
| Apr 13, 2026 | 140.05 | 141.00 | 135.50 | 137.06 | 137.06 | -5.58% | 1,305,786 |
| Apr 10, 2026 | 146.00 | 152.00 | 144.51 | 145.16 | 145.16 | 0.86% | 2,309,545 |
| Apr 9, 2026 | 139.90 | 147.01 | 135.00 | 143.92 | 143.92 | 3.65% | 2,252,565 |
| Apr 8, 2026 | 138.85 | 138.85 | 132.65 | 138.85 | 138.85 | 10.00% | 4,856,281 |
| Apr 7, 2026 | 126.00 | 126.75 | 125.00 | 126.23 | 126.23 | -0.59% | 490,083 |
| Apr 6, 2026 | 123.40 | 129.10 | 120.16 | 126.98 | 126.98 | 2.83% | 963,358 |
| Apr 3, 2026 | 124.05 | 126.98 | 120.00 | 123.48 | 123.48 | -3.20% | 537,283 |
| Apr 2, 2026 | 125.00 | 129.50 | 123.61 | 127.56 | 127.56 | -1.25% | 1,051,792 |
| Apr 1, 2026 | 125.49 | 132.99 | 125.49 | 129.18 | 129.18 | 4.51% | 3,072,790 |
| Mar 31, 2026 | 127.00 | 130.00 | 120.55 | 123.60 | 123.60 | -2.48% | 928,999 |