Fauji Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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