PSX:FFLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	12.81	13.10	12.31	12.54	12.54	-2.11%	104,482
Oct 16, 2026	13.38	13.38	12.75	12.81	12.81	-1.61%	38,289
Oct 15, 2026	13.00	13.40	12.90	13.02	13.02	0.15%	69,701
Oct 14, 2026	13.49	13.49	13.00	13.00	13.00	-1.74%	81,895
Oct 13, 2026	13.54	14.12	13.10	13.23	13.23	-2.29%	569,137
Oct 12, 2026	13.00	14.00	12.25	13.54	13.54	2.73%	527,267
Oct 9, 2026	13.39	13.99	12.65	13.18	13.18	-1.57%	430,716
Oct 8, 2026	14.16	14.56	13.22	13.39	13.39	1.13%	1,548,775
Oct 7, 2026	12.00	13.24	11.65	13.24	13.24	9.97%	828,090
Oct 6, 2026	11.90	12.39	11.39	12.04	12.04	5.71%	248,593
Oct 5, 2026	12.16	12.16	11.12	11.39	11.39	-5.16%	25,017
Oct 2, 2026	12.69	12.69	11.95	12.01	12.01	-3.69%	124,862
Oct 1, 2026	11.57	13.10	11.57	12.47	12.47	4.44%	642,838
Sep 30, 2026	11.70	12.00	11.40	11.94	11.94	4.74%	135,778
Sep 29, 2026	11.59	11.73	11.32	11.40	11.40	-0.09%	101,471
Sep 28, 2026	11.80	11.80	11.32	11.41	11.41	-0.70%	79,229
Sep 25, 2026	11.58	11.80	10.50	11.49	11.49	2.13%	231,577
Sep 24, 2026	11.45	11.90	11.20	11.25	11.25	-1.75%	93,720
Sep 23, 2026	11.50	12.19	11.31	11.45	11.45	1.69%	153,809
Sep 22, 2026	11.50	11.50	11.20	11.26	11.26	0.18%	90,493
Sep 21, 2026	11.48	11.70	11.20	11.24	11.24	0.18%	154,545
Sep 18, 2026	11.20	12.05	10.14	11.22	11.22	2.47%	603,812
Sep 17, 2026	11.21	11.21	10.72	10.95	10.95	1.58%	177,109
Sep 16, 2026	11.50	11.50	10.60	10.78	10.78	-5.85%	153,780
Sep 15, 2026	11.50	12.00	11.20	11.45	11.45	-2.14%	154,066
Sep 14, 2026	11.95	12.49	11.01	11.70	11.70	-1.68%	254,620
Sep 11, 2026	12.85	12.85	11.29	11.90	11.90	-5.10%	385,530
Sep 10, 2026	13.00	13.00	12.40	12.54	12.54	-3.39%	115,741
Sep 9, 2026	13.50	13.69	12.95	12.98	12.98	-1.74%	41,394
Sep 8, 2026	13.31	13.69	12.95	13.21	13.21	-0.90%	73,067
Sep 7, 2026	13.40	13.75	13.21	13.33	13.33	-0.67%	107,575
Sep 4, 2026	14.21	14.45	13.27	13.42	13.42	-4.21%	193,696
Sep 3, 2026	14.74	14.95	13.96	14.01	14.01	-3.31%	249,716
Sep 2, 2026	14.34	15.01	13.75	14.49	14.49	3.72%	485,558
Sep 1, 2026	14.65	15.65	13.15	13.97	13.97	-2.44%	704,888
Aug 31, 2026	15.50	16.50	14.06	14.32	14.32	-5.54%	856,421
Aug 28, 2026	15.15	15.16	14.97	15.16	15.16	10.01%	618,381
Aug 27, 2026	12.62	13.78	12.62	13.78	13.78	9.98%	339,492
Aug 25, 2026	12.95	13.00	12.50	12.53	12.53	-2.64%	92,830
Aug 24, 2026	13.30	13.39	12.05	12.87	12.87	0.08%	231,708
Aug 21, 2026	13.70	13.70	12.60	12.86	12.86	-0.92%	122,881
Aug 20, 2026	13.51	13.51	12.70	12.98	12.98	-0.54%	228,649
Aug 19, 2026	13.90	13.95	12.93	13.05	13.05	-3.19%	112,985
Aug 18, 2026	13.90	14.02	13.02	13.48	13.48	-1.10%	136,353
Aug 17, 2026	14.55	14.79	12.92	13.63	13.63	-5.08%	275,647
Aug 13, 2026	14.80	14.80	14.30	14.36	14.36	-2.11%	60,904
Aug 12, 2026	14.89	14.93	14.26	14.67	14.67	0.69%	79,287
Aug 11, 2026	14.79	14.90	14.21	14.57	14.57	-0.55%	195,541
Aug 10, 2026	14.90	15.00	14.51	14.65	14.65	-0.41%	50,250
Aug 7, 2026	14.60	15.10	14.30	14.71	14.71	0.75%	109,543