Fauji Fertilizer Company Limited (PSX:FFC)
Pakistan · Delayed Price · Currency is PKR 458.47
+0.87 (0.19%)
At close: Aug 1, 2025
Fauji Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 460.00 | 461.50 | 454.80 | 458.47 | 458.47 | 0.19% | 2,146,032 |
| Jul 31, 2025 | 465.00 | 469.39 | 455.00 | 457.60 | 457.60 | -1.41% | 2,066,423 |
| Jul 30, 2025 | 467.00 | 470.50 | 462.50 | 464.14 | 464.14 | -0.70% | 1,217,782 |
| Jul 29, 2025 | 468.00 | 476.50 | 465.11 | 467.43 | 467.43 | 0.75% | 4,320,236 |
| Jul 28, 2025 | 462.93 | 466.74 | 460.40 | 463.95 | 463.95 | 0.22% | 891,725 |
| Jul 25, 2025 | 463.00 | 466.75 | 462.00 | 462.93 | 462.93 | -0.06% | 404,751 |
| Jul 24, 2025 | 469.00 | 470.98 | 462.00 | 463.22 | 463.22 | -1.16% | 579,790 |
| Jul 23, 2025 | 473.01 | 476.00 | 468.01 | 468.64 | 468.64 | -0.16% | 1,113,464 |
| Jul 22, 2025 | 460.51 | 481.98 | 460.51 | 469.40 | 469.40 | 1.46% | 2,299,489 |
| Jul 21, 2025 | 469.50 | 472.95 | 462.00 | 462.63 | 462.63 | -1.48% | 1,430,727 |
| Jul 18, 2025 | 470.00 | 490.00 | 465.00 | 469.56 | 469.56 | 4.13% | 6,741,644 |
| Jul 17, 2025 | 439.98 | 460.00 | 439.98 | 450.94 | 450.94 | 2.92% | 5,014,390 |
| Jul 16, 2025 | 418.42 | 443.20 | 417.50 | 438.14 | 438.14 | 5.44% | 5,384,435 |
| Jul 15, 2025 | 412.53 | 424.00 | 409.50 | 415.54 | 415.54 | 0.73% | 4,398,897 |
| Jul 14, 2025 | 408.40 | 414.90 | 406.00 | 412.53 | 412.53 | 1.67% | 1,645,667 |
| Jul 11, 2025 | 405.97 | 412.00 | 405.10 | 405.75 | 405.75 | 0.25% | 1,215,743 |
| Jul 10, 2025 | 401.90 | 405.99 | 401.50 | 404.75 | 404.75 | 0.68% | 729,807 |
| Jul 9, 2025 | 406.99 | 406.99 | 400.70 | 402.01 | 402.01 | -1.04% | 1,257,874 |
| Jul 8, 2025 | 409.99 | 410.00 | 403.50 | 406.22 | 406.22 | -0.52% | 1,089,933 |
| Jul 7, 2025 | 406.11 | 411.67 | 406.11 | 408.36 | 408.36 | 0.86% | 1,426,719 |
| Jul 4, 2025 | 417.00 | 417.00 | 403.00 | 404.86 | 404.86 | -2.15% | 1,818,337 |
| Jul 3, 2025 | 414.40 | 416.50 | 408.00 | 413.74 | 413.74 | -0.01% | 1,245,585 |
| Jul 2, 2025 | 408.31 | 419.40 | 408.31 | 413.80 | 413.80 | 0.39% | 2,404,409 |
| Jul 1, 2025 | 396.16 | 424.98 | 396.16 | 412.20 | 412.20 | 5.04% | 5,743,151 |
| Jun 30, 2025 | 387.00 | 395.75 | 383.25 | 392.41 | 392.41 | 1.52% | 1,691,136 |
| Jun 27, 2025 | 378.00 | 393.00 | 378.00 | 386.54 | 386.54 | 2.23% | 2,555,814 |
| Jun 26, 2025 | 380.00 | 380.00 | 376.01 | 378.10 | 378.10 | -0.01% | 646,232 |
| Jun 25, 2025 | 379.99 | 381.50 | 377.00 | 378.13 | 378.13 | 0.08% | 598,595 |
| Jun 24, 2025 | 382.00 | 382.00 | 376.00 | 377.82 | 377.82 | 1.62% | 1,675,741 |
| Jun 23, 2025 | 370.00 | 374.88 | 369.71 | 371.81 | 371.81 | -0.60% | 2,266,260 |
| Jun 20, 2025 | 376.00 | 376.51 | 373.00 | 374.05 | 374.05 | -0.37% | 517,905 |
| Jun 19, 2025 | 375.00 | 378.90 | 373.99 | 375.45 | 375.45 | 0.24% | 779,533 |
| Jun 18, 2025 | 377.00 | 378.00 | 374.00 | 374.55 | 374.55 | -0.54% | 855,820 |
| Jun 17, 2025 | 380.00 | 382.44 | 375.51 | 376.60 | 376.60 | -0.27% | 490,513 |
| Jun 16, 2025 | 378.59 | 380.00 | 375.05 | 377.62 | 377.62 | -0.26% | 365,382 |
| Jun 13, 2025 | 374.01 | 383.00 | 374.01 | 378.59 | 378.59 | -1.23% | 896,241 |
| Jun 12, 2025 | 386.49 | 391.65 | 382.51 | 383.31 | 383.31 | -0.74% | 1,299,086 |
| Jun 11, 2025 | 384.01 | 388.00 | 382.01 | 386.17 | 386.17 | 1.88% | 1,163,351 |
| Jun 10, 2025 | 372.94 | 384.80 | 371.03 | 379.03 | 379.03 | 1.64% | 1,435,155 |
| Jun 5, 2025 | 374.79 | 375.00 | 370.10 | 372.93 | 372.93 | -0.50% | 299,701 |
| Jun 4, 2025 | 373.00 | 376.00 | 371.10 | 374.79 | 374.79 | 0.77% | 1,677,490 |
| Jun 3, 2025 | 365.07 | 375.00 | 365.07 | 371.94 | 371.94 | 1.79% | 4,787,806 |
| Jun 2, 2025 | 371.00 | 373.88 | 363.55 | 365.39 | 365.39 | -0.54% | 2,067,310 |
| May 30, 2025 | 358.00 | 370.50 | 355.00 | 367.39 | 367.39 | 2.23% | 1,950,609 |
| May 29, 2025 | 355.00 | 360.00 | 355.00 | 359.36 | 359.36 | 0.66% | 375,871 |
| May 27, 2025 | 357.50 | 359.00 | 355.78 | 357.01 | 357.01 | -0.12% | 415,111 |
| May 26, 2025 | 360.00 | 361.48 | 356.41 | 357.44 | 357.44 | -0.72% | 405,528 |
| May 23, 2025 | 361.95 | 362.00 | 359.52 | 360.04 | 360.04 | -0.53% | 306,606 |
| May 22, 2025 | 362.10 | 365.49 | 361.11 | 361.95 | 361.95 | -0.15% | 551,933 |
| May 21, 2025 | 364.20 | 367.00 | 361.51 | 362.51 | 362.51 | 0.03% | 570,082 |