Fauji Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	17.18	17.48	16.50	17.04	17.04	-1.90%	3,506,963
Feb 26, 2026	16.61	17.50	16.36	17.37	17.37	4.58%	4,504,280
Feb 25, 2026	16.70	17.59	16.50	16.61	16.61	-0.36%	4,756,347
Feb 24, 2026	16.97	17.10	16.00	16.67	16.67	-1.83%	6,457,067
Feb 23, 2026	18.11	18.23	16.79	16.98	16.98	-7.11%	5,447,103
Feb 20, 2026	18.75	18.99	17.60	18.28	18.28	-1.93%	4,006,754
Feb 19, 2026	19.52	19.67	18.48	18.64	18.64	-5.19%	3,130,902
Feb 18, 2026	19.59	19.77	19.35	19.66	19.66	1.97%	3,246,157
Feb 17, 2026	19.01	19.66	18.60	19.28	19.28	1.53%	5,878,653
Feb 16, 2026	19.77	19.90	18.86	18.99	18.99	-3.95%	5,643,975
Feb 13, 2026	19.48	19.86	19.31	19.77	19.77	1.49%	4,752,162
Feb 12, 2026	20.30	20.59	19.26	19.48	19.48	-3.99%	14,000,370
Feb 11, 2026	20.55	20.60	20.06	20.29	20.29	-0.88%	3,035,979
Feb 10, 2026	21.26	21.26	20.30	20.47	20.47	-1.92%	7,236,047
Feb 9, 2026	21.24	21.45	20.80	20.87	20.87	-1.18%	5,503,760
Feb 6, 2026	21.65	21.65	21.05	21.12	21.12	-2.63%	7,919,739
Feb 4, 2026	21.50	21.85	21.45	21.69	21.69	1.40%	8,858,752
Feb 3, 2026	21.00	21.59	21.00	21.39	21.39	1.86%	7,413,400
Feb 2, 2026	21.16	21.20	20.81	21.00	21.00	0.38%	3,702,887
Jan 30, 2026	21.10	21.80	20.85	20.92	20.92	-0.76%	11,159,370
Jan 29, 2026	21.83	21.92	20.81	21.08	21.08	-3.44%	14,443,820
Jan 28, 2026	22.40	22.40	21.70	21.83	21.83	-1.36%	10,891,160
Jan 27, 2026	22.55	23.05	21.90	22.13	22.13	-1.73%	23,190,560
Jan 26, 2026	22.97	23.01	22.42	22.52	22.52	-1.40%	9,352,315
Jan 23, 2026	23.31	23.31	22.52	22.84	22.84	-1.17%	12,299,240
Jan 22, 2026	23.49	23.60	23.01	23.11	23.11	-0.26%	18,779,350
Jan 21, 2026	22.84	23.93	22.75	23.17	23.17	2.98%	74,973,360
Jan 20, 2026	21.90	22.78	21.60	22.50	22.50	3.21%	30,092,370
Jan 19, 2026	21.95	22.39	21.70	21.80	21.80	0.23%	13,974,050
Jan 16, 2026	21.26	21.87	21.26	21.75	21.75	3.28%	14,143,040
Jan 15, 2026	21.60	21.87	20.85	21.06	21.06	-2.14%	13,281,040
Jan 14, 2026	22.10	22.23	21.25	21.52	21.52	-2.05%	13,314,370
Jan 13, 2026	22.31	22.44	21.63	21.97	21.97	-0.95%	22,745,070
Jan 12, 2026	22.20	22.95	21.80	22.18	22.18	0.73%	65,616,400
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