Fauji Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	13.44	13.63	13.30	13.47	13.47	0.97%	2,532,010
Nov 4, 2026	13.07	13.45	12.71	13.34	13.34	2.07%	4,571,634
Nov 3, 2026	12.80	13.10	12.80	13.07	13.07	2.11%	1,828,922
Nov 2, 2026	12.90	12.95	12.55	12.80	12.80	-0.78%	1,033,494
Oct 30, 2026	13.01	13.07	12.85	12.90	12.90	-0.69%	1,020,136
Oct 29, 2026	12.61	13.39	12.61	12.99	12.99	0.39%	3,202,278
Oct 28, 2026	12.99	13.00	12.91	12.94	12.94	-0.23%	1,025,002
Oct 27, 2026	12.90	13.18	12.90	12.97	12.97	-0.84%	1,507,181
Oct 26, 2026	13.55	13.55	12.20	13.08	13.08	-2.10%	1,186,983
Oct 23, 2026	13.63	13.63	13.05	13.36	13.36	-1.98%	1,207,151
Oct 22, 2026	14.00	14.02	13.60	13.63	13.63	-2.22%	959,181
Oct 21, 2026	13.85	14.00	13.75	13.94	13.94	0.29%	688,930
Oct 20, 2026	14.06	14.18	13.87	13.90	13.90	-1.14%	738,458
Oct 19, 2026	14.19	14.19	13.95	14.06	14.06	0.21%	1,399,528
Oct 16, 2026	14.10	14.18	14.00	14.03	14.03	0.07%	662,381
Oct 15, 2026	14.25	14.29	13.99	14.02	14.02	0.07%	1,339,059
Oct 14, 2026	13.90	14.12	13.85	14.01	14.01	0.57%	995,478
Oct 13, 2026	13.72	14.00	13.72	13.93	13.93	1.02%	1,056,489
Oct 12, 2026	14.00	14.02	13.69	13.79	13.79	-1.71%	1,264,835
Oct 9, 2026	14.20	14.20	13.95	14.03	14.03	0.14%	513,387
Oct 8, 2026	14.04	14.22	13.95	14.01	14.01	0.07%	981,089
Oct 7, 2026	14.00	14.19	13.96	14.00	14.00	0.07%	901,713
Oct 6, 2026	13.85	14.09	13.76	13.99	13.99	1.23%	1,249,864
Oct 5, 2026	14.37	14.40	13.75	13.82	13.82	-4.09%	1,907,750
Oct 2, 2026	14.48	14.75	14.27	14.41	14.41	-0.55%	1,452,034
Oct 1, 2026	14.90	14.90	14.41	14.49	14.49	-1.56%	2,069,171
Sep 30, 2026	14.75	14.91	14.70	14.72	14.72	-0.14%	1,285,104
Sep 29, 2026	14.91	14.99	14.63	14.74	14.74	-0.81%	632,083
Sep 28, 2026	15.09	15.09	14.80	14.86	14.86	-1.52%	1,409,779
Sep 25, 2026	15.00	15.19	14.80	15.09	15.09	0.60%	2,007,659
Sep 24, 2026	15.00	15.45	14.88	15.00	15.00	0.20%	2,647,419
Sep 23, 2026	14.67	15.15	14.62	14.97	14.97	2.04%	2,541,904
Sep 22, 2026	14.85	14.88	14.50	14.67	14.67	-0.34%	1,055,163
Sep 21, 2026	14.80	14.98	14.69	14.72	14.72	-0.41%	1,642,131
Sep 18, 2026	14.53	14.85	14.53	14.78	14.78	1.65%	1,772,833
Sep 17, 2026	14.40	14.69	14.40	14.54	14.54	1.11%	1,137,594
Sep 16, 2026	14.53	14.70	14.30	14.38	14.38	-0.96%	981,836
Sep 15, 2026	14.74	14.84	14.50	14.52	14.52	0.35%	1,311,858
Sep 14, 2026	14.75	14.75	14.44	14.47	14.47	-1.96%	953,501
Sep 11, 2026	14.60	14.90	14.20	14.76	14.76	0.61%	1,955,264
Sep 10, 2026	15.00	15.05	14.60	14.67	14.67	-2.20%	1,372,802
Sep 9, 2026	14.76	15.30	14.75	15.00	15.00	1.15%	1,650,052
Sep 8, 2026	15.05	15.20	14.56	14.83	14.83	-1.13%	1,697,604
Sep 7, 2026	15.29	15.30	14.91	15.00	15.00	-1.90%	2,672,549
Sep 4, 2026	15.38	15.38	15.00	15.29	15.29	-0.13%	1,411,770
Sep 3, 2026	15.10	15.38	15.08	15.31	15.31	0.86%	1,013,496
Sep 2, 2026	15.41	15.48	15.08	15.18	15.18	-2.06%	2,152,625
Sep 1, 2026	15.65	15.70	15.46	15.50	15.50	-0.70%	1,372,635
Aug 31, 2026	15.70	15.75	15.55	15.61	15.61	-0.76%	2,585,073
Aug 28, 2026	16.00	16.00	15.70	15.73	15.73	-1.07%	1,898,030