Fauji Fertilizer Company Limited (PSX:FFC)
Pakistan · Delayed Price · Currency is PKR 560.74
-7.19 (-1.27%)
At close: Jun 19, 2026
Fauji Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 516.00 | 518.00 | 511.02 | 512.11 | 512.11 | -0.95% | 976,592 |
| May 14, 2026 | 521.00 | 522.60 | 516.55 | 517.03 | 517.03 | -0.44% | 469,735 |
| May 13, 2026 | 521.00 | 524.00 | 516.55 | 519.30 | 519.30 | -0.51% | 582,011 |
| May 12, 2026 | 523.25 | 525.24 | 520.01 | 521.96 | 521.96 | -0.25% | 494,613 |
| May 11, 2026 | 525.00 | 525.90 | 521.00 | 523.25 | 523.25 | -0.23% | 440,264 |
| May 8, 2026 | 530.00 | 537.00 | 528.00 | 532.94 | 524.44 | -0.53% | 1,476,906 |
| May 7, 2026 | 532.99 | 538.00 | 529.65 | 535.76 | 527.22 | 1.19% | 2,001,619 |
| May 6, 2026 | 525.00 | 531.00 | 519.25 | 529.45 | 521.01 | 2.72% | 2,326,805 |
| May 5, 2026 | 506.00 | 516.50 | 505.10 | 515.42 | 507.20 | 1.23% | 1,790,744 |
| May 4, 2026 | 510.00 | 521.20 | 506.00 | 509.16 | 501.04 | 0.97% | 1,742,261 |
| Apr 30, 2026 | 511.00 | 512.00 | 500.20 | 504.27 | 496.23 | -1.80% | 1,488,508 |
| Apr 29, 2026 | 517.00 | 522.00 | 511.50 | 513.52 | 505.33 | -0.68% | 1,681,916 |
| Apr 28, 2026 | 520.00 | 524.00 | 515.50 | 517.02 | 508.77 | -1.50% | 910,076 |
| Apr 27, 2026 | 524.24 | 531.99 | 520.03 | 524.89 | 516.52 | 0.03% | 777,862 |
| Apr 24, 2026 | 522.00 | 533.00 | 516.11 | 524.75 | 516.38 | 0.19% | 959,101 |
| Apr 23, 2026 | 531.94 | 531.94 | 521.50 | 523.76 | 515.41 | -1.61% | 996,250 |
| Apr 22, 2026 | 531.00 | 537.00 | 526.00 | 532.35 | 523.86 | 0.26% | 1,110,391 |
| Apr 21, 2026 | 534.00 | 536.39 | 530.00 | 530.95 | 522.48 | 0.26% | 1,045,051 |
| Apr 20, 2026 | 536.06 | 538.25 | 528.00 | 529.59 | 521.14 | -1.82% | 2,338,629 |
| Apr 17, 2026 | 541.00 | 542.50 | 537.91 | 539.38 | 530.78 | -0.09% | 3,383,605 |
| Apr 16, 2026 | 540.49 | 544.98 | 537.00 | 539.86 | 531.25 | 0.59% | 1,169,325 |
| Apr 15, 2026 | 536.00 | 549.45 | 535.00 | 536.67 | 528.11 | 1.89% | 3,062,153 |
| Apr 14, 2026 | 525.00 | 530.00 | 522.00 | 526.69 | 518.29 | 2.45% | 1,048,345 |
| Apr 13, 2026 | 517.00 | 525.00 | 512.00 | 514.08 | 505.88 | -4.36% | 2,091,089 |
| Apr 10, 2026 | 537.00 | 545.50 | 535.00 | 537.53 | 528.96 | 0.24% | 2,231,555 |
| Apr 9, 2026 | 543.00 | 543.49 | 519.99 | 536.22 | 527.67 | -0.97% | 3,089,771 |
| Apr 8, 2026 | 536.00 | 541.49 | 525.55 | 541.49 | 532.85 | 10.00% | 4,974,951 |
| Apr 7, 2026 | 489.00 | 494.75 | 484.00 | 492.26 | 484.41 | 0.62% | 1,825,835 |
| Apr 6, 2026 | 486.00 | 490.80 | 479.99 | 489.22 | 481.42 | 0.64% | 2,008,067 |