PSX:FECM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.54	16.54	14.89	14.97	14.97	-9.49%	14,505
Feb 19, 2026	18.55	18.55	16.50	16.54	16.54	-6.82%	2,042
Feb 18, 2026	19.60	19.60	17.25	17.75	17.75	-3.06%	4,218
Feb 17, 2026	18.11	20.50	18.11	18.31	18.31	-6.29%	3,020
Feb 16, 2026	16.53	19.55	16.53	19.54	19.54	8.31%	1,881
Feb 13, 2026	19.50	19.86	17.78	18.04	18.04	-4.14%	2,072
Feb 12, 2026	20.69	20.70	18.40	18.82	18.82	-5.66%	11,767
Feb 11, 2026	20.05	22.44	19.56	19.95	19.95	-6.51%	34,123
Feb 10, 2026	21.28	24.50	21.28	21.34	21.34	-6.69%	31,694
Feb 9, 2026	24.55	24.75	22.50	22.87	22.87	1.64%	107,136
Feb 6, 2026	22.50	22.50	22.50	22.50	22.50	10.02%	39,093
Feb 4, 2026	19.30	20.45	19.30	20.45	20.45	10.01%	7,163
Feb 3, 2026	19.54	20.50	18.20	18.59	18.59	-4.86%	7,745
Feb 2, 2026	21.50	22.39	18.85	19.54	19.54	-6.69%	31,547
Jan 30, 2026	20.70	21.51	20.52	20.94	20.94	-	1,416
Jan 29, 2026	20.52	21.95	20.52	20.94	20.94	2.30%	29,872
Jan 28, 2026	21.45	21.45	20.76	20.47	20.47	-	293
Jan 27, 2026	21.94	21.94	19.17	20.47	20.47	-3.67%	5,587
Jan 26, 2026	21.99	22.00	18.42	21.25	21.25	5.67%	30,230
Jan 23, 2026	21.79	22.02	20.06	20.11	20.11	-3.36%	2,061
Jan 22, 2026	22.78	22.78	19.50	20.81	20.81	-1.19%	3,923
Jan 21, 2026	22.01	22.01	20.50	21.06	21.06	-4.32%	7,359
Jan 20, 2026	22.00	22.92	22.00	22.01	22.01	-1.08%	1,507
Jan 19, 2026	23.44	23.44	21.65	22.25	22.25	3.78%	9,236
Jan 16, 2026	22.25	23.00	21.33	21.44	21.44	-1.65%	3,699
Jan 15, 2026	22.50	22.75	21.70	21.80	21.80	-3.92%	20,924
Jan 14, 2026	23.75	23.80	21.53	22.69	22.69	-5.10%	11,522
Jan 13, 2026	23.99	24.33	23.50	23.91	23.91	1.74%	16,481
Jan 12, 2026	23.16	24.95	23.16	23.50	23.50	1.16%	6,292
Jan 9, 2026	23.70	25.50	22.72	23.23	23.23	-0.68%	8,089
Jan 8, 2026	22.51	23.55	22.51	23.39	23.39	-0.51%	612
Jan 7, 2026	24.67	24.67	22.05	23.51	23.51	2.71%	14,798
Jan 6, 2026	23.60	23.74	22.73	22.89	22.89	1.96%	1,511
Jan 5, 2026	23.50	23.89	22.40	22.45	22.45	-2.90%	16,200
Jan 2, 2026	23.00	23.95	22.00	23.12	23.12	2.98%	13,872
Jan 1, 2026	23.09	23.45	22.36	22.45	22.45	0.58%	2,964
Dec 31, 2025	23.95	23.95	21.84	22.32	22.32	-1.15%	2,545
Dec 30, 2025	22.49	22.70	21.50	22.58	22.58	2.26%	5,875
Dec 29, 2025	24.59	24.59	21.70	22.08	22.08	-8.08%	20,448
Dec 26, 2025	24.00	24.50	23.86	24.02	24.02	0.71%	1,252
Dec 24, 2025	24.90	26.22	23.80	23.85	23.85	-4.22%	6,023
Dec 23, 2025	23.50	25.80	23.30	24.90	24.90	4.18%	23,950
Dec 22, 2025	24.93	24.93	23.30	23.90	23.90	-4.59%	5,708
Dec 19, 2025	24.05	26.07	24.01	25.05	25.05	1.25%	4,054
Dec 18, 2025	26.44	26.44	23.60	24.74	24.74	-2.98%	6,346
Dec 17, 2025	26.45	26.45	24.65	25.50	25.50	-0.43%	13,847
Dec 16, 2025	25.50	26.75	24.15	25.61	25.61	-0.35%	14,769
Dec 15, 2025	27.00	27.00	25.00	25.70	25.70	-3.71%	61,811
Dec 12, 2025	27.55	27.55	24.35	26.69	26.69	1.48%	4,208
Dec 11, 2025	26.10	26.30	26.00	26.30	26.30	-0.75%	2,014