Skip to main content
logo
Fauji Foods Limited (PSX:FFL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
18.03
+0.04 (0.22%)
At close: May 29, 2026

Fauji Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202618.0018.1717.7518.0318.030.22%3,751,259
May 25, 202618.0318.1817.8117.9917.991.70%4,252,744
May 22, 202617.7018.1817.5017.6917.690.57%6,873,080
May 21, 202617.7017.8417.4017.5917.591.32%3,669,424
May 20, 202617.2817.4517.0417.3617.360.99%2,006,560
May 19, 202617.1117.5617.1117.1917.190.76%2,089,977
May 18, 202617.6017.6017.0117.0617.06-3.67%3,205,230
May 15, 202617.8017.8617.6017.7117.71-0.34%2,005,939
May 14, 202618.0018.1517.7317.7717.77-0.73%2,325,821
May 13, 202617.8818.4517.5017.9017.90-0.33%11,657,500
May 12, 202618.8119.0017.9017.9617.96-4.32%20,914,630
May 11, 202617.5019.0517.2618.7718.777.56%47,004,830
May 8, 202617.6017.7517.2717.4517.45-1.63%3,449,303
May 7, 202617.5018.2517.2517.7417.743.02%11,728,340
May 6, 202616.7117.3516.7117.2217.224.81%5,119,020
May 5, 202616.2916.4916.0216.4316.43-0.18%1,984,774
May 4, 202616.5017.2516.2616.4616.46-0.06%5,186,857
Apr 30, 202616.8116.8116.0116.4716.47-2.72%4,144,668
Apr 29, 202617.6017.7816.7016.9316.93-3.86%3,681,113
Apr 28, 202617.8017.9817.5117.6117.61-2.92%3,688,845
Apr 27, 202617.9918.6117.7518.1418.140.78%9,012,789
Apr 24, 202617.5018.1016.8818.0018.002.51%9,576,021
Apr 23, 202617.6518.0517.4517.5617.56-0.51%4,360,818
Apr 22, 202617.9717.9817.5417.6517.65-1.78%3,727,663
Apr 21, 202618.3018.3917.8917.9717.97-0.33%6,656,809
Apr 20, 202618.5018.6917.3218.0318.03-4.60%20,801,040
Apr 17, 202618.5519.3018.2218.9018.904.13%24,980,980
Apr 16, 202617.5018.5017.2618.1518.154.07%22,121,380
Apr 15, 202617.3718.1017.1017.4417.444.43%15,450,060
Apr 14, 202615.7716.9215.7716.7016.707.81%12,853,490
Apr 13, 202615.3015.7515.2515.4915.49-4.97%4,440,469
Apr 10, 202616.1016.4616.1016.3016.301.81%7,380,302
Apr 9, 202616.4216.4915.5116.0116.01-2.26%8,622,386
Apr 8, 202616.3816.3815.9216.3816.3810.01%9,556,126
Apr 7, 202614.8014.9314.4514.8914.890.20%1,592,798
Apr 6, 202614.6015.0914.5614.8614.862.06%2,539,356
Apr 3, 202614.1014.9014.1014.5614.56-1.82%2,712,152
Apr 2, 202614.7614.9814.5014.8314.83-2.63%1,377,467
Apr 1, 202615.0015.4915.0015.2315.233.75%4,389,691
Mar 31, 202614.6015.0014.6014.6814.680.82%1,320,787
Mar 30, 202615.0715.0714.0014.5614.56-3.13%3,108,594
Mar 27, 202615.1215.2114.8415.0315.03-0.46%1,928,419
Mar 26, 202615.4015.6915.0215.1015.10-2.45%5,512,040
Mar 25, 202615.0115.5015.0115.4815.484.03%4,594,571
Mar 24, 202615.4915.4914.8014.8814.88-1.06%4,366,132
Mar 19, 202615.1015.1514.7515.0415.04-0.40%1,850,061
Mar 18, 202614.9715.2414.7115.1015.102.51%2,384,038
Mar 17, 202614.4514.7914.4514.7314.731.94%1,279,484
Mar 16, 202614.3014.7714.3014.4514.45-2.17%1,305,171
Mar 13, 202614.7514.8714.5014.7714.771.03%1,482,563