Fauji Fertilizer Company Limited (PSX:FFC)
Pakistan · Delayed Price · Currency is PKR 529.59
-9.79 (-1.82%)
At close: Apr 20, 2026
Fauji Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 536.06 | 538.25 | 528.00 | 529.59 | 529.59 | -1.82% | 2,338,629 |
| Apr 17, 2026 | 541.00 | 542.50 | 537.91 | 539.38 | 539.38 | -0.09% | 3,383,605 |
| Apr 16, 2026 | 540.49 | 544.98 | 537.00 | 539.86 | 539.86 | 0.59% | 1,169,325 |
| Apr 15, 2026 | 536.00 | 549.45 | 535.00 | 536.67 | 536.67 | 1.89% | 3,062,153 |
| Apr 14, 2026 | 525.00 | 530.00 | 522.00 | 526.69 | 526.69 | 2.45% | 1,048,345 |
| Apr 13, 2026 | 517.00 | 525.00 | 512.00 | 514.08 | 514.08 | -4.36% | 2,091,089 |
| Apr 10, 2026 | 537.00 | 545.50 | 535.00 | 537.53 | 537.53 | 0.24% | 2,231,555 |
| Apr 9, 2026 | 543.00 | 543.49 | 519.99 | 536.22 | 536.22 | -0.97% | 3,089,771 |
| Apr 8, 2026 | 536.00 | 541.49 | 525.55 | 541.49 | 541.49 | 10.00% | 4,974,951 |
| Apr 7, 2026 | 489.00 | 494.75 | 484.00 | 492.26 | 492.26 | 0.62% | 1,825,835 |
| Apr 6, 2026 | 486.00 | 490.80 | 479.99 | 489.22 | 489.22 | 0.64% | 2,008,067 |
| Apr 3, 2026 | 483.36 | 489.90 | 477.00 | 486.10 | 486.10 | -1.03% | 994,140 |
| Apr 2, 2026 | 490.77 | 494.00 | 483.01 | 491.16 | 491.16 | -1.72% | 1,022,403 |
| Apr 1, 2026 | 491.25 | 508.45 | 491.25 | 499.77 | 499.77 | 2.89% | 3,192,388 |
| Mar 31, 2026 | 485.11 | 494.40 | 482.01 | 485.73 | 485.73 | 0.41% | 2,309,803 |
| Mar 30, 2026 | 498.00 | 499.74 | 481.01 | 483.74 | 483.74 | -2.95% | 1,990,759 |
| Mar 27, 2026 | 500.00 | 506.45 | 496.00 | 498.44 | 498.44 | -0.04% | 2,385,620 |
| Mar 26, 2026 | 509.98 | 511.98 | 496.00 | 498.63 | 498.63 | -2.84% | 1,894,019 |
| Mar 25, 2026 | 506.10 | 514.90 | 504.00 | 513.19 | 513.19 | 2.18% | 2,432,358 |
| Mar 24, 2026 | 525.00 | 525.00 | 498.50 | 502.25 | 502.25 | 1.68% | 2,374,727 |
| Mar 19, 2026 | 488.00 | 499.00 | 477.00 | 493.96 | 493.96 | 0.07% | 2,193,855 |
| Mar 18, 2026 | 483.40 | 495.99 | 479.00 | 493.61 | 493.61 | 2.54% | 1,422,072 |
| Mar 17, 2026 | 487.00 | 495.00 | 473.00 | 481.36 | 481.36 | 0.09% | 1,886,653 |
| Mar 16, 2026 | 501.02 | 501.20 | 473.00 | 480.94 | 480.94 | -4.01% | 1,184,612 |
| Mar 13, 2026 | 503.99 | 505.00 | 496.00 | 501.02 | 501.02 | -0.75% | 1,025,062 |
| Mar 12, 2026 | 500.00 | 514.27 | 500.00 | 504.79 | 504.79 | -0.55% | 2,305,733 |
| Mar 11, 2026 | 506.10 | 517.98 | 506.10 | 507.56 | 507.56 | -0.47% | 1,068,523 |
| Mar 10, 2026 | 500.00 | 518.00 | 498.00 | 509.94 | 509.94 | 8.18% | 2,261,379 |
| Mar 9, 2026 | 498.00 | 498.00 | 470.06 | 471.40 | 471.40 | -9.74% | 6,139,627 |
| Mar 6, 2026 | 532.00 | 534.00 | 516.00 | 522.29 | 522.29 | -3.34% | 1,263,260 |
| Mar 5, 2026 | 525.00 | 545.00 | 525.00 | 540.36 | 531.86 | 2.93% | 2,591,944 |
| Mar 4, 2026 | 525.00 | 532.00 | 516.05 | 525.00 | 516.74 | -0.29% | 2,820,087 |
| Mar 3, 2026 | 497.50 | 547.24 | 497.50 | 526.53 | 518.25 | 5.84% | 4,224,327 |
| Mar 2, 2026 | 497.34 | 530.00 | 497.34 | 497.50 | 489.67 | -9.97% | 5,316,323 |
| Feb 27, 2026 | 553.00 | 561.00 | 540.00 | 552.60 | 543.91 | -0.59% | 1,444,677 |
| Feb 26, 2026 | 532.00 | 572.00 | 525.00 | 555.88 | 547.14 | 4.53% | 2,252,885 |
| Feb 25, 2026 | 534.00 | 539.00 | 530.00 | 531.79 | 523.42 | -0.42% | 1,611,639 |
| Feb 24, 2026 | 541.30 | 545.99 | 521.55 | 534.04 | 525.64 | -1.30% | 2,140,937 |
| Feb 23, 2026 | 555.50 | 561.50 | 530.10 | 541.08 | 532.57 | -2.64% | 1,120,583 |
| Feb 20, 2026 | 555.03 | 560.00 | 549.00 | 555.74 | 547.00 | 0.48% | 1,033,649 |
| Feb 19, 2026 | 574.50 | 574.50 | 521.00 | 553.10 | 544.40 | -3.26% | 1,431,956 |
| Feb 18, 2026 | 565.51 | 575.00 | 558.88 | 571.73 | 562.74 | 1.10% | 2,034,292 |
| Feb 17, 2026 | 570.00 | 573.00 | 556.98 | 565.51 | 556.61 | -0.68% | 1,854,274 |
| Feb 16, 2026 | 579.60 | 581.00 | 565.00 | 569.38 | 560.42 | -1.76% | 2,540,401 |
| Feb 13, 2026 | 580.00 | 581.90 | 574.00 | 579.58 | 570.46 | -0.17% | 1,556,166 |
| Feb 12, 2026 | 577.99 | 584.88 | 569.20 | 580.54 | 571.41 | 0.50% | 1,960,264 |
| Feb 11, 2026 | 580.00 | 585.00 | 576.11 | 577.68 | 568.59 | -0.17% | 1,032,204 |
| Feb 10, 2026 | 577.00 | 581.49 | 574.50 | 578.67 | 569.57 | 0.54% | 1,152,696 |
| Feb 9, 2026 | 580.00 | 584.00 | 565.00 | 575.59 | 566.54 | -0.20% | 1,775,118 |
| Feb 6, 2026 | 590.44 | 590.44 | 574.60 | 576.77 | 567.70 | -2.25% | 2,569,225 |