Fauji Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	21.14	22.49	20.91	22.02	22.02	4.11%	75,814,550
Jan 8, 2026	21.36	21.55	21.10	21.15	21.15	-0.84%	8,316,719
Jan 7, 2026	21.95	21.95	21.21	21.33	21.33	1.38%	22,676,450
Jan 6, 2026	21.09	21.25	20.70	21.04	21.04	-0.24%	13,240,110
Jan 5, 2026	21.56	21.56	21.00	21.09	21.09	-0.80%	12,320,300
Jan 2, 2026	21.55	21.72	21.15	21.26	21.26	-0.75%	10,780,680
Jan 1, 2026	20.80	21.98	20.72	21.42	21.42	3.58%	37,614,710
Dec 31, 2025	20.91	21.00	20.55	20.68	20.68	-1.05%	11,882,150
Dec 30, 2025	21.48	21.98	20.66	20.90	20.90	-0.33%	54,425,630
Dec 29, 2025	19.50	20.97	19.50	20.97	20.97	10.02%	30,954,900
Dec 26, 2025	19.20	19.29	19.01	19.06	19.06	-0.26%	5,356,590
Dec 24, 2025	19.21	19.43	19.06	19.11	19.11	-0.52%	2,595,489
Dec 23, 2025	19.40	19.48	19.18	19.21	19.21	-1.08%	2,680,189
Dec 22, 2025	19.70	19.75	19.30	19.42	19.42	-1.42%	2,630,878
Dec 19, 2025	19.89	19.98	19.66	19.70	19.70	-1.05%	3,394,860
Dec 18, 2025	20.06	20.15	19.86	19.91	19.91	-0.75%	3,995,612
Dec 17, 2025	20.10	20.31	19.86	20.06	20.06	-0.10%	5,795,215
Dec 16, 2025	19.95	20.70	19.90	20.08	20.08	0.90%	17,299,400
Dec 15, 2025	20.00	20.07	19.72	19.90	19.90	0.76%	5,371,112
Dec 12, 2025	19.95	20.10	19.65	19.75	19.75	-0.90%	6,055,394
Dec 11, 2025	20.60	20.75	19.82	19.93	19.93	-3.02%	13,057,330
Dec 10, 2025	19.45	20.98	19.37	20.55	20.55	6.64%	46,467,980
Dec 9, 2025	18.90	19.46	18.81	19.27	19.27	2.45%	24,687,670
Dec 8, 2025	18.51	18.96	18.36	18.81	18.81	1.95%	6,548,331
Dec 5, 2025	18.65	18.71	18.40	18.45	18.45	0.27%	1,995,498
Dec 4, 2025	18.51	18.57	18.35	18.40	18.40	-0.54%	1,609,547
Dec 3, 2025	18.60	18.73	18.47	18.50	18.50	-0.54%	1,585,465
Dec 2, 2025	18.80	18.86	18.56	18.60	18.60	-0.53%	3,186,680
Dec 1, 2025	18.55	18.80	18.45	18.70	18.70	1.19%	4,020,600
Nov 28, 2025	18.37	18.85	18.34	18.48	18.48	0.98%	7,535,678
Nov 27, 2025	18.40	18.48	18.23	18.30	18.30	0.55%	2,793,094
Nov 26, 2025	18.51	18.55	18.10	18.20	18.20	-1.52%	2,946,659
Nov 25, 2025	18.60	18.87	18.41	18.48	18.48	-0.75%	2,407,556
Nov 24, 2025	18.55	18.72	18.55	18.62	18.62	-0.05%	1,088,638
Nov 21, 2025	18.76	18.85	18.58	18.63	18.63	-0.64%	2,079,006
Nov 20, 2025	18.73	18.84	18.54	18.75	18.75	0.48%	2,259,299
Nov 19, 2025	18.80	18.88	18.62	18.66	18.66	-0.48%	2,285,930
Nov 18, 2025	18.90	19.15	18.66	18.75	18.75	-0.32%	8,214,180
Nov 17, 2025	18.69	18.90	18.60	18.81	18.81	1.35%	3,911,948
Nov 14, 2025	18.50	18.68	18.30	18.56	18.56	0.71%	1,952,470
Nov 13, 2025	18.49	18.63	18.18	18.43	18.43	1.60%	4,055,209
Nov 12, 2025	18.40	18.63	18.05	18.14	18.14	-1.31%	3,198,500
Nov 11, 2025	18.98	18.99	18.30	18.38	18.38	-2.91%	5,750,234
Nov 10, 2025	18.57	19.40	18.57	18.93	18.93	1.94%	6,775,827
Nov 7, 2025	18.71	18.80	18.49	18.57	18.57	-0.48%	4,788,240
Nov 6, 2025	18.70	18.75	18.45	18.66	18.66	0.43%	2,713,968
Nov 5, 2025	18.75	18.89	18.50	18.58	18.58	-0.91%	2,923,075
Nov 4, 2025	19.10	19.10	18.55	18.75	18.75	-1.32%	8,921,150
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