Fauji Fertilizer Company Limited (PSX:FFC)
Pakistan · Delayed Price · Currency is PKR 565.38
+0.31 (0.05%)
At close: Jul 31, 2026
Fauji Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 566.99 | 571.00 | 564.89 | 565.38 | 565.38 | 0.05% | 1,105,927 |
| Jul 30, 2026 | 559.99 | 568.05 | 559.00 | 565.07 | 565.07 | 1.13% | 2,381,799 |
| Jul 29, 2026 | 547.71 | 564.00 | 547.00 | 558.73 | 558.73 | 2.01% | 4,987,103 |
| Jul 28, 2026 | 548.17 | 554.90 | 547.00 | 547.71 | 547.71 | -0.08% | 878,650 |
| Jul 27, 2026 | 545.00 | 549.90 | 540.01 | 548.17 | 548.17 | 2.75% | 1,173,860 |
| Jul 24, 2026 | 534.89 | 539.65 | 529.00 | 533.52 | 533.52 | -0.30% | 704,777 |
| Jul 23, 2026 | 543.91 | 546.98 | 533.00 | 535.13 | 535.13 | -1.61% | 987,188 |
| Jul 22, 2026 | 549.00 | 557.40 | 541.51 | 543.91 | 543.91 | -1.15% | 973,892 |
| Jul 21, 2026 | 553.22 | 556.00 | 549.51 | 550.21 | 550.21 | -0.22% | 684,161 |
| Jul 20, 2026 | 549.50 | 553.49 | 543.50 | 551.43 | 551.43 | -0.10% | 867,773 |
| Jul 17, 2026 | 551.28 | 561.45 | 550.11 | 551.96 | 551.96 | 0.12% | 2,327,318 |
| Jul 16, 2026 | 548.00 | 555.00 | 547.20 | 551.28 | 551.28 | 0.82% | 1,872,699 |
| Jul 15, 2026 | 543.22 | 550.00 | 541.65 | 546.80 | 546.80 | 0.66% | 1,135,813 |
| Jul 14, 2026 | 553.01 | 553.01 | 540.09 | 543.22 | 543.22 | -2.32% | 2,613,575 |
| Jul 13, 2026 | 559.00 | 560.85 | 553.00 | 556.15 | 556.15 | -1.02% | 1,247,556 |
| Jul 10, 2026 | 562.00 | 567.39 | 561.00 | 561.90 | 561.90 | 0.02% | 792,472 |
| Jul 9, 2026 | 558.00 | 564.98 | 555.00 | 561.81 | 561.81 | -0.12% | 1,565,920 |
| Jul 8, 2026 | 569.00 | 573.50 | 557.01 | 562.47 | 562.47 | -2.21% | 2,143,597 |
| Jul 7, 2026 | 581.48 | 581.48 | 575.00 | 575.18 | 575.18 | -0.90% | 1,423,943 |
| Jul 6, 2026 | 578.00 | 582.74 | 576.73 | 580.41 | 580.41 | 0.64% | 1,223,473 |
| Jul 3, 2026 | 572.40 | 578.50 | 571.66 | 576.72 | 576.72 | 0.78% | 1,340,806 |
| Jul 2, 2026 | 573.00 | 580.99 | 570.15 | 572.28 | 572.28 | 0.02% | 1,941,762 |
| Jul 1, 2026 | 573.48 | 575.00 | 567.00 | 572.17 | 572.17 | -0.23% | 2,106,457 |
| Jun 30, 2026 | 553.00 | 598.00 | 553.00 | 573.48 | 573.48 | 3.79% | 1,169,014 |
| Jun 29, 2026 | 558.50 | 558.60 | 550.00 | 552.53 | 552.53 | -1.10% | 1,422,560 |
| Jun 24, 2026 | 555.64 | 562.00 | 554.00 | 558.68 | 558.68 | 0.55% | 1,279,546 |
| Jun 23, 2026 | 561.00 | 561.50 | 553.90 | 555.64 | 555.64 | -0.41% | 1,284,790 |
| Jun 22, 2026 | 562.01 | 564.00 | 556.65 | 557.94 | 557.94 | -0.50% | 823,983 |
| Jun 19, 2026 | 568.00 | 571.00 | 552.05 | 560.74 | 560.74 | -1.27% | 1,967,496 |
| Jun 18, 2026 | 564.95 | 574.79 | 564.20 | 567.93 | 567.93 | 0.70% | 1,866,573 |
| Jun 17, 2026 | 568.89 | 568.99 | 562.00 | 563.96 | 563.96 | -0.52% | 1,785,672 |
| Jun 16, 2026 | 565.10 | 569.90 | 565.10 | 566.89 | 566.89 | 0.58% | 2,589,640 |
| Jun 15, 2026 | 565.00 | 567.00 | 556.40 | 563.61 | 563.61 | 1.29% | 2,239,550 |
| Jun 12, 2026 | 557.99 | 559.00 | 552.51 | 556.45 | 556.45 | 0.90% | 1,130,158 |
| Jun 11, 2026 | 551.02 | 553.58 | 550.11 | 551.47 | 551.47 | -0.38% | 780,428 |
| Jun 10, 2026 | 552.99 | 557.75 | 552.00 | 553.58 | 553.58 | -0.23% | 476,441 |
| Jun 9, 2026 | 559.00 | 562.90 | 554.00 | 554.86 | 554.86 | 0.12% | 880,385 |
| Jun 8, 2026 | 553.00 | 556.40 | 550.11 | 554.20 | 554.20 | -0.69% | 955,351 |
| Jun 5, 2026 | 560.50 | 563.90 | 556.00 | 558.07 | 558.07 | -0.23% | 1,015,528 |
| Jun 4, 2026 | 557.50 | 560.50 | 554.00 | 559.35 | 559.35 | 0.85% | 1,605,292 |
| Jun 3, 2026 | 550.00 | 563.40 | 550.00 | 554.63 | 554.63 | -0.22% | 1,793,364 |
| Jun 2, 2026 | 552.30 | 559.40 | 545.00 | 555.86 | 555.86 | 0.64% | 2,010,455 |
| Jun 1, 2026 | 563.50 | 566.90 | 549.60 | 552.30 | 552.30 | -1.98% | 3,782,878 |
| May 29, 2026 | 550.00 | 569.44 | 545.10 | 563.48 | 563.48 | 4.01% | 6,661,441 |
| May 25, 2026 | 538.00 | 543.80 | 536.00 | 541.73 | 541.73 | 1.98% | 1,664,906 |
| May 22, 2026 | 535.00 | 535.00 | 528.10 | 531.21 | 531.21 | - | 1,163,738 |
| May 21, 2026 | 525.00 | 532.50 | 525.00 | 531.21 | 531.21 | 2.55% | 2,216,544 |
| May 20, 2026 | 510.00 | 520.90 | 509.84 | 518.00 | 518.00 | 1.60% | 977,555 |
| May 19, 2026 | 506.00 | 511.99 | 506.00 | 509.84 | 509.84 | 1.01% | 762,431 |
| May 18, 2026 | 510.00 | 511.89 | 503.00 | 504.75 | 504.75 | -1.44% | 665,286 |