Fauji Fertilizer Company Limited (PSX:FFC)
Pakistan · Delayed Price · Currency is PKR 540.26
-1.36 (-0.25%)
At close: Sep 25, 2026
Fauji Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 541.60 | 543.98 | 538.10 | 540.26 | 540.26 | -0.25% | 450,075 |
| Sep 24, 2026 | 546.00 | 546.98 | 540.00 | 541.62 | 541.62 | -0.46% | 588,056 |
| Sep 23, 2026 | 539.05 | 546.88 | 539.05 | 544.15 | 544.15 | 1.11% | 715,961 |
| Sep 22, 2026 | 540.51 | 541.94 | 536.80 | 538.20 | 538.20 | -0.43% | 415,322 |
| Sep 21, 2026 | 539.12 | 541.50 | 535.11 | 540.51 | 540.51 | 0.27% | 430,725 |
| Sep 18, 2026 | 530.75 | 540.40 | 530.50 | 539.03 | 539.03 | 1.51% | 712,149 |
| Sep 17, 2026 | 534.03 | 534.90 | 529.50 | 531.01 | 531.01 | -0.14% | 494,913 |
| Sep 16, 2026 | 538.01 | 538.01 | 530.98 | 531.76 | 531.76 | -1.60% | 834,691 |
| Sep 15, 2026 | 537.00 | 542.00 | 536.00 | 540.41 | 540.41 | 0.99% | 582,743 |
| Sep 14, 2026 | 538.95 | 540.95 | 532.00 | 535.11 | 535.11 | -1.16% | 684,779 |
| Sep 11, 2026 | 529.99 | 544.00 | 525.00 | 541.37 | 541.37 | 1.70% | 1,056,605 |
| Sep 10, 2026 | 541.38 | 541.38 | 526.00 | 532.34 | 532.34 | -1.67% | 1,051,038 |
| Sep 9, 2026 | 546.40 | 547.16 | 540.00 | 541.38 | 541.38 | -0.89% | 404,983 |
| Sep 8, 2026 | 546.00 | 549.00 | 540.20 | 546.25 | 546.25 | 0.14% | 494,397 |
| Sep 7, 2026 | 548.88 | 549.00 | 544.00 | 545.50 | 545.50 | -0.48% | 500,240 |
| Sep 4, 2026 | 550.00 | 551.00 | 547.00 | 548.11 | 548.11 | -0.10% | 269,874 |
| Sep 3, 2026 | 548.01 | 551.00 | 548.00 | 548.68 | 548.68 | - | 269,105 |
| Sep 2, 2026 | 549.03 | 551.00 | 545.50 | 548.70 | 548.70 | -0.68% | 423,668 |
| Sep 1, 2026 | 552.70 | 554.50 | 550.00 | 552.45 | 552.45 | -0.05% | 279,593 |
| 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 |