Fauji Fertilizer Company Limited (PSX:FFC)
Pakistan · Delayed Price · Currency is PKR 523.25
-1.19 (-0.23%)
At close: May 11, 2026
Fauji Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 483.36 | 489.90 | 477.00 | 486.10 | 478.35 | -1.03% | 994,140 |
| Apr 2, 2026 | 490.77 | 494.00 | 483.01 | 491.16 | 483.33 | -1.72% | 1,022,403 |
| Apr 1, 2026 | 491.25 | 508.45 | 491.25 | 499.77 | 491.80 | 2.89% | 3,192,388 |
| Mar 31, 2026 | 485.11 | 494.40 | 482.01 | 485.73 | 477.98 | 0.41% | 2,309,803 |
| Mar 30, 2026 | 498.00 | 499.74 | 481.01 | 483.74 | 476.02 | -2.95% | 1,990,759 |
| Mar 27, 2026 | 500.00 | 506.45 | 496.00 | 498.44 | 490.49 | -0.04% | 2,385,620 |
| Mar 26, 2026 | 509.98 | 511.98 | 496.00 | 498.63 | 490.68 | -2.84% | 1,894,019 |
| Mar 25, 2026 | 506.10 | 514.90 | 504.00 | 513.19 | 505.00 | 2.18% | 2,432,358 |
| Mar 24, 2026 | 525.00 | 525.00 | 498.50 | 502.25 | 494.24 | 1.68% | 2,374,727 |
| Mar 19, 2026 | 488.00 | 499.00 | 477.00 | 493.96 | 486.08 | 0.07% | 2,193,855 |
| Mar 18, 2026 | 483.40 | 495.99 | 479.00 | 493.61 | 485.74 | 2.54% | 1,422,072 |
| Mar 17, 2026 | 487.00 | 495.00 | 473.00 | 481.36 | 473.68 | 0.09% | 1,886,653 |
| Mar 16, 2026 | 501.02 | 501.20 | 473.00 | 480.94 | 473.27 | -4.01% | 1,184,612 |
| Mar 13, 2026 | 503.99 | 505.00 | 496.00 | 501.02 | 493.03 | -0.75% | 1,025,062 |
| Mar 12, 2026 | 500.00 | 514.27 | 500.00 | 504.79 | 496.74 | -0.55% | 2,305,733 |
| Mar 11, 2026 | 506.10 | 517.98 | 506.10 | 507.56 | 499.46 | -0.47% | 1,068,523 |
| Mar 10, 2026 | 500.00 | 518.00 | 498.00 | 509.94 | 501.81 | 8.18% | 2,261,379 |
| Mar 9, 2026 | 498.00 | 498.00 | 470.06 | 471.40 | 463.88 | -9.74% | 6,139,627 |
| Mar 6, 2026 | 532.00 | 534.00 | 516.00 | 522.29 | 513.96 | -3.34% | 1,263,260 |
| Mar 5, 2026 | 525.00 | 545.00 | 525.00 | 540.36 | 523.38 | 2.93% | 2,591,944 |
| Mar 4, 2026 | 525.00 | 532.00 | 516.05 | 525.00 | 508.50 | -0.29% | 2,820,087 |
| Mar 3, 2026 | 497.50 | 547.24 | 497.50 | 526.53 | 509.98 | 5.84% | 4,224,327 |
| Mar 2, 2026 | 497.34 | 530.00 | 497.34 | 497.50 | 481.86 | -9.97% | 5,316,323 |
| Feb 27, 2026 | 553.00 | 561.00 | 540.00 | 552.60 | 535.23 | -0.59% | 1,444,677 |
| Feb 26, 2026 | 532.00 | 572.00 | 525.00 | 555.88 | 538.41 | 4.53% | 2,252,885 |
| Feb 25, 2026 | 534.00 | 539.00 | 530.00 | 531.79 | 515.08 | -0.42% | 1,611,639 |