PSX:FCIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	36.00	37.69	31.86	32.22	32.22	-8.70%	89,797
Sep 1, 2026	34.50	35.29	33.50	35.29	35.29	10.01%	119,223
Aug 31, 2026	29.10	32.08	29.00	32.08	32.08	10.01%	38,254
Aug 28, 2026	30.50	30.75	29.00	29.16	29.16	-1.65%	4,628
Aug 27, 2026	31.90	31.90	29.40	29.65	29.65	-5.57%	9,241
Aug 25, 2026	31.89	31.89	29.21	31.40	31.40	3.49%	656
Aug 24, 2026	31.90	31.90	30.21	30.34	30.34	-1.81%	1,000
Aug 21, 2026	30.39	31.90	29.21	30.90	30.90	1.68%	2,497
Aug 20, 2026	31.89	31.89	29.50	30.39	30.39	2.22%	2,218
Aug 19, 2026	32.74	32.74	29.45	29.73	29.73	-7.06%	1,536
Aug 18, 2026	32.89	32.89	31.40	31.99	31.99	-	294
Aug 17, 2026	32.00	32.90	31.81	31.99	31.99	-1.11%	2,814
Aug 13, 2026	32.90	32.90	31.80	32.35	32.35	-	415
Aug 12, 2026	32.90	33.40	32.06	32.35	32.35	0.75%	2,771
Aug 11, 2026	35.00	35.00	31.60	32.11	32.11	-6.19%	19,569
Aug 10, 2026	32.89	35.00	32.40	34.23	34.23	5.98%	8,588
Aug 7, 2026	32.90	32.90	31.51	32.30	32.30	-0.19%	1,189
Aug 6, 2026	33.49	33.49	31.16	32.36	32.36	-1.22%	2,273
Aug 5, 2026	32.95	32.99	32.23	32.76	32.76	2.25%	3,533
Aug 4, 2026	32.40	32.40	31.81	32.04	32.04	-	2,352
Aug 3, 2026	31.80	32.50	31.80	32.04	32.04	-	373
Jul 31, 2026	32.70	32.70	31.71	32.04	32.04	0.34%	2,876
Jul 30, 2026	32.75	32.75	31.60	31.93	31.93	1.01%	1,838
Jul 29, 2026	32.99	33.00	31.32	31.61	31.61	-3.95%	15,899
Jul 28, 2026	33.00	33.50	32.45	32.91	32.91	-0.27%	4,193
Jul 27, 2026	33.11	34.50	31.16	33.00	33.00	-1.61%	28,276
Jul 24, 2026	36.00	36.00	33.11	33.54	33.54	-7.73%	10,767
Jul 23, 2026	37.50	38.50	35.51	36.35	36.35	1.17%	80,884
Jul 22, 2026	35.89	35.93	34.16	35.93	35.93	10.01%	82,652
Jul 21, 2026	32.50	32.66	29.11	32.66	32.66	10.00%	10,035
Jul 20, 2026	32.50	32.95	29.00	29.69	29.69	-6.69%	3,875
Jul 17, 2026	33.90	33.90	31.16	31.82	31.82	-4.96%	1,626
Jul 16, 2026	33.90	34.48	33.20	33.48	33.48	1.45%	5,606
Jul 15, 2026	33.90	33.90	33.00	33.00	33.00	-1.49%	2,364
Jul 14, 2026	32.21	35.00	32.21	33.50	33.50	-3.98%	3,673
Jul 13, 2026	34.90	36.50	34.51	34.89	34.89	0.78%	1,461
Jul 10, 2026	34.47	35.00	34.01	34.62	34.62	0.44%	12,911
Jul 9, 2026	34.90	35.16	34.00	34.47	34.47	1.32%	5,149
Jul 8, 2026	35.10	35.78	33.16	34.02	34.02	-3.08%	5,399
Jul 7, 2026	35.90	35.90	34.51	35.10	35.10	-0.54%	5,812
Jul 6, 2026	35.50	35.90	35.00	35.29	35.29	0.20%	3,237
Jul 3, 2026	36.92	36.92	33.23	35.22	35.22	-4.60%	18,182
Jul 2, 2026	37.50	37.50	36.16	36.92	36.92	0.85%	3,159
Jul 1, 2026	36.11	36.70	35.05	36.61	36.61	1.41%	5,829
Jun 30, 2026	37.00	37.00	36.10	36.10	36.10	-2.43%	3,503
Jun 29, 2026	37.20	37.20	35.16	37.00	37.00	-0.40%	2,984
Jun 24, 2026	37.14	37.25	36.51	37.15	37.15	0.03%	5,303
Jun 23, 2026	37.12	37.49	36.00	37.14	37.14	0.05%	7,648
Jun 22, 2026	37.03	38.28	37.00	37.12	37.12	-	10,913
Jun 19, 2026	37.01	38.50	37.01	37.12	37.12	-0.99%	7,950