Fauji Fertilizer Company Limited (PSX:FFC)
Pakistan · Delayed Price · Currency is PKR 452.95
-2.92 (-0.64%)
At close: Sep 11, 2025
Fauji Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 454.00 | 458.46 | 451.60 | 452.95 | 452.95 | -0.64% | 747,686 |
| Sep 10, 2025 | 458.00 | 461.39 | 455.00 | 455.87 | 455.87 | -0.27% | 1,778,983 |
| Sep 9, 2025 | 451.99 | 459.90 | 449.05 | 457.09 | 457.09 | 1.57% | 3,184,024 |
| Sep 8, 2025 | 446.00 | 452.11 | 445.00 | 450.03 | 450.03 | 0.66% | 2,271,795 |
| Sep 5, 2025 | 451.00 | 453.00 | 444.20 | 447.08 | 447.08 | -0.80% | 1,351,142 |
| Sep 4, 2025 | 447.00 | 454.70 | 446.50 | 450.69 | 450.69 | 1.13% | 3,414,581 |
| Sep 3, 2025 | 440.50 | 448.48 | 440.50 | 445.65 | 445.65 | 1.45% | 4,199,286 |
| Sep 2, 2025 | 433.50 | 440.15 | 430.51 | 439.26 | 439.26 | 1.32% | 1,246,210 |
| Sep 1, 2025 | 434.00 | 440.88 | 425.00 | 433.55 | 433.55 | -0.63% | 2,576,761 |
| Aug 29, 2025 | 437.25 | 440.00 | 435.55 | 436.31 | 436.31 | -0.03% | 725,022 |
| Aug 28, 2025 | 440.00 | 442.00 | 434.00 | 436.44 | 436.44 | -0.91% | 1,235,448 |
| Aug 27, 2025 | 444.51 | 452.20 | 439.50 | 440.46 | 440.46 | -0.31% | 2,492,253 |
| Aug 26, 2025 | 436.74 | 444.87 | 435.00 | 441.83 | 441.83 | 1.19% | 2,316,037 |
| Aug 25, 2025 | 437.11 | 439.79 | 434.00 | 436.65 | 436.65 | -0.11% | 692,494 |
| Aug 22, 2025 | 436.98 | 442.00 | 434.80 | 437.12 | 437.12 | 0.73% | 5,105,826 |
| Aug 21, 2025 | 437.00 | 442.50 | 433.50 | 433.94 | 433.94 | -0.62% | 7,185,967 |
| Aug 20, 2025 | 441.54 | 443.00 | 435.90 | 436.66 | 436.66 | -1.11% | 1,817,922 |
| Aug 19, 2025 | 444.32 | 445.99 | 439.50 | 441.54 | 441.54 | -0.63% | 1,540,546 |
| Aug 18, 2025 | 443.00 | 446.85 | 440.06 | 444.32 | 444.32 | 0.45% | 1,140,487 |
| Aug 15, 2025 | 443.00 | 445.80 | 441.15 | 442.33 | 442.33 | -0.03% | 2,249,571 |
| Aug 13, 2025 | 447.30 | 453.00 | 441.05 | 442.48 | 442.48 | -1.07% | 1,415,239 |
| Aug 12, 2025 | 451.89 | 455.10 | 446.20 | 447.25 | 447.25 | -1.11% | 1,834,615 |
| Aug 11, 2025 | 459.00 | 465.00 | 451.10 | 452.25 | 452.25 | -0.22% | 2,716,599 |
| Aug 8, 2025 | 449.38 | 475.00 | 440.00 | 453.23 | 453.23 | 0.86% | 10,147,060 |
| Aug 7, 2025 | 460.00 | 460.88 | 446.50 | 449.38 | 449.38 | -3.47% | 2,787,767 |
| Aug 6, 2025 | 470.99 | 473.00 | 449.98 | 465.53 | 453.49 | -1.04% | 6,692,036 |
| Aug 5, 2025 | 461.50 | 475.75 | 461.50 | 470.42 | 458.25 | 2.08% | 4,778,350 |
| Aug 4, 2025 | 458.47 | 462.00 | 455.51 | 460.84 | 448.92 | 0.52% | 2,673,024 |
| Aug 1, 2025 | 460.00 | 461.50 | 454.80 | 458.47 | 446.61 | 0.19% | 2,146,032 |
| Jul 31, 2025 | 465.00 | 469.39 | 455.00 | 457.60 | 445.77 | -1.41% | 2,066,423 |
| Jul 30, 2025 | 467.00 | 470.50 | 462.50 | 464.14 | 452.14 | -0.70% | 1,217,782 |
| Jul 29, 2025 | 468.00 | 476.50 | 465.11 | 467.43 | 455.34 | 0.75% | 4,320,236 |
| Jul 28, 2025 | 462.93 | 466.74 | 460.40 | 463.95 | 451.95 | 0.22% | 891,725 |
| Jul 25, 2025 | 463.00 | 466.75 | 462.00 | 462.93 | 450.96 | -0.06% | 404,751 |
| Jul 24, 2025 | 469.00 | 470.98 | 462.00 | 463.22 | 451.24 | -1.16% | 579,790 |
| Jul 23, 2025 | 473.01 | 476.00 | 468.01 | 468.64 | 456.52 | -0.16% | 1,113,464 |
| Jul 22, 2025 | 460.51 | 481.98 | 460.51 | 469.40 | 457.26 | 1.46% | 2,299,489 |
| Jul 21, 2025 | 469.50 | 472.95 | 462.00 | 462.63 | 450.67 | -1.48% | 1,430,727 |
| Jul 18, 2025 | 470.00 | 490.00 | 465.00 | 469.56 | 457.42 | 4.13% | 6,741,644 |
| Jul 17, 2025 | 439.98 | 460.00 | 439.98 | 450.94 | 439.28 | 2.92% | 5,014,390 |
| Jul 16, 2025 | 418.42 | 443.20 | 417.50 | 438.14 | 426.81 | 5.44% | 5,384,435 |
| Jul 15, 2025 | 412.53 | 424.00 | 409.50 | 415.54 | 404.79 | 0.73% | 4,398,897 |
| Jul 14, 2025 | 408.40 | 414.90 | 406.00 | 412.53 | 401.86 | 1.67% | 1,645,667 |
| Jul 11, 2025 | 405.97 | 412.00 | 405.10 | 405.75 | 395.26 | 0.25% | 1,215,743 |
| Jul 10, 2025 | 401.90 | 405.99 | 401.50 | 404.75 | 394.28 | 0.68% | 729,807 |
| Jul 9, 2025 | 406.99 | 406.99 | 400.70 | 402.01 | 391.61 | -1.04% | 1,257,874 |
| Jul 8, 2025 | 409.99 | 410.00 | 403.50 | 406.22 | 395.71 | -0.52% | 1,089,933 |
| Jul 7, 2025 | 406.11 | 411.67 | 406.11 | 408.36 | 397.80 | 0.86% | 1,426,719 |
| Jul 4, 2025 | 417.00 | 417.00 | 403.00 | 404.86 | 394.39 | -2.15% | 1,818,337 |
| Jul 3, 2025 | 414.40 | 416.50 | 408.00 | 413.74 | 403.04 | -0.01% | 1,245,585 |