Fauji Fertilizer Company Limited (PSX:FFC)
Pakistan · Delayed Price · Currency is PKR 552.70
+2.67 (0.49%)
At close: Aug 31, 2026
Fauji Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 549.00 | 555.00 | 546.00 | 552.70 | 552.70 | 0.49% | 568,749 |
| Aug 28, 2026 | 550.00 | 552.11 | 547.02 | 550.03 | 550.03 | 0.04% | 479,275 |
| Aug 27, 2026 | 548.00 | 552.00 | 547.80 | 549.81 | 549.81 | 0.38% | 522,096 |
| Aug 25, 2026 | 545.26 | 550.20 | 545.01 | 547.74 | 547.74 | 0.53% | 635,125 |
| Aug 24, 2026 | 547.00 | 550.50 | 543.50 | 544.83 | 544.83 | 0.11% | 619,873 |
| Aug 21, 2026 | 545.95 | 546.74 | 542.00 | 544.24 | 544.24 | 0.13% | 372,619 |
| Aug 20, 2026 | 543.00 | 548.00 | 540.90 | 543.53 | 543.53 | 0.12% | 741,134 |
| Aug 19, 2026 | 548.00 | 550.00 | 541.07 | 542.89 | 542.89 | -0.52% | 595,755 |
| Aug 18, 2026 | 552.96 | 552.96 | 544.50 | 545.72 | 545.72 | -1.31% | 928,671 |
| Aug 17, 2026 | 561.99 | 561.99 | 550.00 | 552.96 | 552.96 | -0.75% | 799,265 |
| Aug 13, 2026 | 555.99 | 562.88 | 554.00 | 557.16 | 557.16 | 0.62% | 1,242,968 |
| Aug 12, 2026 | 554.50 | 556.49 | 552.51 | 553.74 | 553.74 | -0.10% | 727,150 |
| Aug 11, 2026 | 559.99 | 561.00 | 553.00 | 554.31 | 554.31 | -1.63% | 1,062,699 |
| Aug 10, 2026 | 570.00 | 570.01 | 563.00 | 563.51 | 563.51 | -0.96% | 937,927 |
| Aug 7, 2026 | 582.00 | 585.00 | 580.00 | 583.48 | 568.98 | -0.05% | 1,463,399 |
| Aug 6, 2026 | 579.00 | 584.99 | 578.50 | 583.75 | 569.24 | 0.91% | 1,591,095 |
| Aug 5, 2026 | 574.74 | 579.20 | 574.00 | 578.50 | 564.12 | 1.29% | 1,509,453 |
| Aug 4, 2026 | 572.99 | 574.55 | 570.10 | 571.13 | 556.94 | -0.30% | 833,385 |
| Aug 3, 2026 | 570.16 | 574.10 | 569.10 | 572.84 | 558.60 | 1.32% | 1,332,730 |
| Jul 31, 2026 | 566.99 | 571.00 | 564.89 | 565.38 | 551.33 | 0.05% | 1,105,927 |
| Jul 30, 2026 | 559.99 | 568.05 | 559.00 | 565.07 | 551.03 | 1.13% | 2,381,799 |
| Jul 29, 2026 | 547.71 | 564.00 | 547.00 | 558.73 | 544.85 | 2.01% | 4,987,103 |
| Jul 28, 2026 | 548.17 | 554.90 | 547.00 | 547.71 | 534.10 | -0.08% | 878,650 |
| Jul 27, 2026 | 545.00 | 549.90 | 540.01 | 548.17 | 534.55 | 2.75% | 1,173,860 |
| Jul 24, 2026 | 534.89 | 539.65 | 529.00 | 533.52 | 520.26 | -0.30% | 704,777 |
| Jul 23, 2026 | 543.91 | 546.98 | 533.00 | 535.13 | 521.83 | -1.61% | 987,188 |
| Jul 22, 2026 | 549.00 | 557.40 | 541.51 | 543.91 | 530.39 | -1.15% | 973,892 |
| Jul 21, 2026 | 553.22 | 556.00 | 549.51 | 550.21 | 536.54 | -0.22% | 684,161 |
| Jul 20, 2026 | 549.50 | 553.49 | 543.50 | 551.43 | 537.73 | -0.10% | 867,773 |
| Jul 17, 2026 | 551.28 | 561.45 | 550.11 | 551.96 | 538.24 | 0.12% | 2,327,318 |
| Jul 16, 2026 | 548.00 | 555.00 | 547.20 | 551.28 | 537.58 | 0.82% | 1,872,699 |
| Jul 15, 2026 | 543.22 | 550.00 | 541.65 | 546.80 | 533.21 | 0.66% | 1,135,813 |
| Jul 14, 2026 | 553.01 | 553.01 | 540.09 | 543.22 | 529.72 | -2.32% | 2,613,575 |
| Jul 13, 2026 | 559.00 | 560.85 | 553.00 | 556.15 | 542.33 | -1.02% | 1,247,556 |
| Jul 10, 2026 | 562.00 | 567.39 | 561.00 | 561.90 | 547.94 | 0.02% | 792,472 |
| Jul 9, 2026 | 558.00 | 564.98 | 555.00 | 561.81 | 547.85 | -0.12% | 1,565,920 |
| Jul 8, 2026 | 569.00 | 573.50 | 557.01 | 562.47 | 548.49 | -2.21% | 2,143,597 |
| Jul 7, 2026 | 581.48 | 581.48 | 575.00 | 575.18 | 560.89 | -0.90% | 1,423,943 |
| Jul 6, 2026 | 578.00 | 582.74 | 576.73 | 580.41 | 565.99 | 0.64% | 1,223,473 |
| Jul 3, 2026 | 572.40 | 578.50 | 571.66 | 576.72 | 562.39 | 0.78% | 1,340,806 |
| Jul 2, 2026 | 573.00 | 580.99 | 570.15 | 572.28 | 558.06 | 0.02% | 1,941,762 |
| Jul 1, 2026 | 573.48 | 575.00 | 567.00 | 572.17 | 557.95 | -0.23% | 2,106,457 |
| Jun 30, 2026 | 553.00 | 598.00 | 553.00 | 573.48 | 559.23 | 3.79% | 1,169,014 |
| Jun 29, 2026 | 558.50 | 558.60 | 550.00 | 552.53 | 538.80 | -1.10% | 1,422,560 |
| Jun 24, 2026 | 555.64 | 562.00 | 554.00 | 558.68 | 544.80 | 0.55% | 1,279,546 |
| Jun 23, 2026 | 561.00 | 561.50 | 553.90 | 555.64 | 541.83 | -0.41% | 1,284,790 |
| Jun 22, 2026 | 562.01 | 564.00 | 556.65 | 557.94 | 544.07 | -0.50% | 823,983 |
| Jun 19, 2026 | 568.00 | 571.00 | 552.05 | 560.74 | 546.81 | -1.27% | 1,967,496 |
| Jun 18, 2026 | 564.95 | 574.79 | 564.20 | 567.93 | 553.82 | 0.70% | 1,866,573 |
| Jun 17, 2026 | 568.89 | 568.99 | 562.00 | 563.96 | 549.95 | -0.52% | 1,785,672 |