Fauji Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	15.77	16.92	15.77	16.70	16.70	7.81%	12,853,490
Apr 13, 2026	15.30	15.75	15.25	15.49	15.49	-4.97%	4,440,469
Apr 10, 2026	16.10	16.46	16.10	16.30	16.30	1.81%	7,380,302
Apr 9, 2026	16.42	16.49	15.51	16.01	16.01	-2.26%	8,622,386
Apr 8, 2026	16.38	16.38	15.92	16.38	16.38	10.01%	9,556,126
Apr 7, 2026	14.80	14.93	14.45	14.89	14.89	0.20%	1,592,798
Apr 6, 2026	14.60	15.09	14.56	14.86	14.86	2.06%	2,539,356
Apr 3, 2026	14.10	14.90	14.10	14.56	14.56	-1.82%	2,712,152
Apr 2, 2026	14.76	14.98	14.50	14.83	14.83	-2.63%	1,377,467
Apr 1, 2026	15.00	15.49	15.00	15.23	15.23	3.75%	4,389,691
Mar 31, 2026	14.60	15.00	14.60	14.68	14.68	0.82%	1,320,787
Mar 30, 2026	15.07	15.07	14.00	14.56	14.56	-3.13%	3,108,594
Mar 27, 2026	15.12	15.21	14.84	15.03	15.03	-0.46%	1,928,419
Mar 26, 2026	15.40	15.69	15.02	15.10	15.10	-2.45%	5,512,040
Mar 25, 2026	15.01	15.50	15.01	15.48	15.48	4.03%	4,594,571
Mar 24, 2026	15.49	15.49	14.80	14.88	14.88	-1.06%	4,366,132
Mar 19, 2026	15.10	15.15	14.75	15.04	15.04	-0.40%	1,850,061
Mar 18, 2026	14.97	15.24	14.71	15.10	15.10	2.51%	2,384,038
Mar 17, 2026	14.45	14.79	14.45	14.73	14.73	1.94%	1,279,484
Mar 16, 2026	14.30	14.77	14.30	14.45	14.45	-2.17%	1,305,171
Mar 13, 2026	14.75	14.87	14.50	14.77	14.77	1.03%	1,482,563
Mar 12, 2026	14.80	14.96	14.39	14.62	14.62	-2.60%	3,224,058
Mar 11, 2026	15.00	15.24	14.90	15.01	15.01	0.47%	2,840,122
Mar 10, 2026	14.68	15.25	14.68	14.94	14.94	5.36%	5,363,945
Mar 9, 2026	14.41	14.60	14.18	14.18	14.18	-9.97%	5,693,907
Mar 6, 2026	15.90	16.00	15.40	15.75	15.75	-0.76%	3,399,480
Mar 5, 2026	15.10	15.99	14.84	15.87	15.87	5.59%	6,619,905
Mar 4, 2026	14.93	15.25	14.45	15.03	15.03	1.97%	3,078,385
Mar 3, 2026	15.00	15.19	14.00	14.74	14.74	-3.91%	12,158,330
Mar 2, 2026	15.34	15.70	15.34	15.34	15.34	-9.98%	6,044,275
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