Fauji Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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