Fauji Fertilizer Company Limited (PSX:FFC)
Pakistan · Delayed Price · Currency is PKR 538.11
+2.72 (0.51%)
At close: Oct 15, 2026
Fauji Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 537.00 | 539.40 | 535.39 | 538.11 | 538.11 | 0.51% | 542,852 |
| Oct 14, 2026 | 533.00 | 535.74 | 530.85 | 535.39 | 535.39 | 0.47% | 346,717 |
| Oct 13, 2026 | 532.20 | 536.75 | 531.10 | 532.91 | 532.91 | 0.16% | 647,732 |
| Oct 12, 2026 | 533.69 | 535.25 | 531.00 | 532.04 | 532.04 | -0.53% | 344,030 |
| Oct 9, 2026 | 536.50 | 538.90 | 534.10 | 534.86 | 534.86 | -0.30% | 388,523 |
| Oct 8, 2026 | 539.51 | 541.97 | 535.00 | 536.46 | 536.46 | -0.57% | 356,506 |
| Oct 7, 2026 | 540.90 | 543.00 | 538.25 | 539.51 | 539.51 | 0.03% | 313,780 |
| Oct 6, 2026 | 534.46 | 540.50 | 533.25 | 539.33 | 539.33 | 0.91% | 442,444 |
| Oct 5, 2026 | 537.90 | 538.50 | 532.50 | 534.46 | 534.46 | -0.64% | 450,592 |
| Oct 2, 2026 | 540.51 | 542.00 | 537.00 | 537.90 | 537.90 | -0.10% | 288,713 |
| Oct 1, 2026 | 542.00 | 543.98 | 537.62 | 538.46 | 538.46 | -0.47% | 327,125 |
| Sep 30, 2026 | 541.00 | 550.00 | 540.00 | 541.02 | 541.02 | 0.30% | 466,853 |
| Sep 29, 2026 | 543.00 | 544.49 | 538.50 | 539.42 | 539.42 | -0.57% | 374,104 |
| Sep 28, 2026 | 541.00 | 544.00 | 537.00 | 542.51 | 542.51 | 0.42% | 287,606 |
| 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 |