Fauji Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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