Fauji Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	18.90	19.25	18.67	19.00	19.00	2.15%	7,670,377
Oct 31, 2025	18.60	18.72	18.36	18.60	18.60	2.20%	8,120,419
Oct 30, 2025	18.45	18.60	18.15	18.20	18.20	-0.55%	4,295,935
Oct 29, 2025	18.70	18.75	18.25	18.30	18.30	-2.03%	5,809,806
Oct 28, 2025	18.62	19.29	18.60	18.68	18.68	0.54%	11,179,660
Oct 27, 2025	19.11	19.15	18.51	18.58	18.58	-3.38%	10,528,720
Oct 24, 2025	19.80	19.84	19.20	19.23	19.23	-2.39%	6,306,810
Oct 23, 2025	20.30	20.40	19.54	19.70	19.70	-2.23%	18,342,970
Oct 22, 2025	21.60	21.66	19.95	20.15	20.15	-4.28%	36,995,680
Oct 21, 2025	20.80	21.60	20.45	21.05	21.05	2.53%	19,404,460
Oct 20, 2025	20.97	21.05	20.00	20.53	20.53	-0.92%	8,993,612
Oct 17, 2025	21.35	21.35	20.60	20.72	20.72	-1.43%	5,456,215
Oct 16, 2025	21.58	21.60	20.89	21.02	21.02	-0.90%	7,746,841
Oct 15, 2025	21.85	22.10	21.10	21.21	21.21	-1.76%	15,460,730
Oct 14, 2025	20.25	21.80	20.25	21.59	21.59	7.79%	15,858,060
Oct 13, 2025	20.45	20.71	19.95	20.03	20.03	-2.53%	10,888,660
Oct 10, 2025	20.70	21.05	20.30	20.55	20.55	-0.92%	9,351,868
Oct 9, 2025	20.85	21.60	20.51	20.74	20.74	0.14%	14,472,310
Oct 8, 2025	20.95	21.05	20.50	20.71	20.71	-1.15%	8,091,988
Oct 7, 2025	21.55	21.83	20.75	20.95	20.95	-2.38%	8,496,584
Oct 6, 2025	21.75	21.76	20.71	21.46	21.46	-0.92%	11,406,630
Oct 3, 2025	21.75	22.22	21.60	21.66	21.66	-0.41%	14,253,410
Oct 2, 2025	21.89	22.23	21.65	21.75	21.75	0.05%	11,952,260
Oct 1, 2025	22.32	22.48	21.60	21.74	21.74	-2.69%	16,040,190
Sep 30, 2025	22.80	22.95	22.27	22.34	22.34	-1.54%	14,493,020
Sep 29, 2025	22.30	22.95	22.11	22.69	22.69	2.81%	41,824,970
Sep 26, 2025	21.70	22.39	21.50	22.07	22.07	1.89%	28,675,150
Sep 25, 2025	21.75	22.05	21.60	21.66	21.66	0.60%	14,673,490
Sep 24, 2025	21.60	22.00	21.31	21.53	21.53	0.09%	15,417,950
Sep 23, 2025	21.85	22.18	21.39	21.51	21.51	-1.15%	14,824,040
Sep 22, 2025	21.89	22.48	21.35	21.76	21.76	0.14%	38,917,590
Sep 19, 2025	22.11	22.80	21.16	21.73	21.73	1.02%	74,778,510
Sep 18, 2025	19.79	21.51	19.50	21.51	21.51	10.03%	101,805,700
Sep 17, 2025	19.79	19.90	19.50	19.55	19.55	-0.86%	21,415,400
Sep 16, 2025	19.40	19.78	19.26	19.72	19.72	3.03%	46,755,970
Sep 15, 2025	19.15	19.35	18.91	19.14	19.14	1.00%	28,937,440
Sep 12, 2025	18.51	19.19	18.42	18.95	18.95	2.99%	40,779,681
Sep 11, 2025	18.60	18.98	18.32	18.40	18.40	-0.97%	23,613,850
Sep 10, 2025	18.60	18.89	18.41	18.58	18.58	-0.43%	18,350,520
Sep 9, 2025	18.90	19.24	18.20	18.66	18.66	-0.11%	41,668,290
Sep 8, 2025	18.90	19.10	18.60	18.68	18.68	-0.21%	35,346,800
Sep 5, 2025	18.12	19.11	17.80	18.72	18.72	3.08%	50,935,420
Sep 4, 2025	18.48	18.76	18.10	18.16	18.16	0.06%	38,262,110
Sep 3, 2025	17.25	18.60	17.01	18.15	18.15	6.51%	73,360,800
Sep 2, 2025	17.25	17.40	16.98	17.04	17.04	-0.53%	9,591,268
Sep 1, 2025	16.90	17.25	16.70	17.13	17.13	2.15%	22,598,640
Aug 29, 2025	16.85	16.95	16.51	16.77	16.77	-0.12%	11,155,620
Aug 28, 2025	16.80	16.96	16.37	16.79	16.79	0.66%	14,945,870
Aug 27, 2025	16.89	17.00	16.55	16.68	16.68	-1.24%	7,923,807
Aug 26, 2025	17.15	17.23	16.85	16.89	16.89	-0.30%	11,323,190