Skip to main content
First Al-Noor Modaraba (PSX:FANM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
5.25
+0.25 (5.00%)
At close: Mar 6, 2026

First Al-Noor Modaraba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265.505.505.025.255.255.00%37,779
Mar 5, 20265.595.595.005.005.00-3.47%13,379
Mar 4, 20264.605.394.605.185.189.05%6,339
Mar 3, 20264.764.764.694.754.75-0.21%15,569
Mar 2, 20264.765.504.764.764.76-17.36%62,689
Feb 27, 20266.246.245.355.765.76-2.04%776
Feb 26, 20266.146.146.145.885.88-16
Feb 25, 20265.466.005.465.885.889.70%20,699
Feb 24, 20266.386.385.205.365.36-2.19%6,918
Feb 23, 20266.786.785.365.485.48-11.76%94,297
Feb 20, 20266.506.506.006.216.21-1.90%33,277
Feb 19, 20266.806.806.336.336.33-7.99%5,500
Feb 18, 20266.776.896.606.886.883.30%22,663
Feb 17, 20267.307.306.626.666.66-6.85%61,334
Feb 16, 20267.107.497.037.157.15-4.67%47,025
Feb 13, 20267.607.777.227.507.50-1.32%4,103
Feb 12, 20267.787.787.607.607.60-0.13%12,009
Feb 11, 20267.807.807.507.617.610.79%9,217
Feb 10, 20267.817.867.217.557.55-3.45%122,453
Feb 9, 20268.118.117.757.827.82-1.01%11,903
Feb 6, 20267.778.167.777.907.900.38%27,744
Feb 4, 20267.878.267.777.877.870.13%39,703
Feb 3, 20268.348.347.807.867.86-1.75%59,274
Feb 2, 20268.398.407.808.008.000.25%16,033
Jan 30, 20268.428.497.857.987.98-0.99%51,479
Jan 29, 20268.658.658.008.068.06-2.89%50,472
Jan 28, 20268.208.887.758.308.30-3.71%39,934
Jan 27, 20268.758.758.408.628.620.47%40,297
Jan 26, 20268.508.998.508.588.58-1.38%54,874
Jan 23, 20268.308.877.908.708.704.82%269,267
Jan 22, 20268.488.497.768.308.300.97%23,714
Jan 21, 20268.118.508.088.228.221.99%168,269
Jan 20, 20268.408.407.708.068.06-3.93%74,329
Jan 19, 20268.658.658.308.398.390.24%41,044
Jan 16, 20268.508.508.208.378.371.33%10,538
Jan 15, 20268.168.508.018.268.26-0.48%24,120
Jan 14, 20268.738.738.308.308.30-2.24%194,543
Jan 13, 20268.758.758.308.498.490.12%89,549
Jan 12, 20268.758.758.408.488.48-0.35%42,885
Jan 9, 20268.518.938.478.518.51-0.93%34,473
Jan 8, 20268.518.808.518.598.59-0.23%128,173
Jan 7, 20268.558.708.318.618.610.70%217,797
Jan 6, 20268.568.758.318.558.55-1.16%152,084
Jan 5, 20269.009.008.478.658.65-1.14%78,713
Jan 2, 20269.109.108.708.758.750.69%156,526
Jan 1, 20269.209.208.678.698.69-2.47%144,738
Dec 31, 20258.999.108.788.918.910.34%186,066
Dec 30, 20258.759.208.638.888.881.60%251,482
Dec 29, 20258.508.798.208.748.742.34%101,881
Dec 26, 20258.468.778.078.548.541.18%96,805
Dec 24, 20258.318.448.308.448.44-0.12%14,786
Dec 23, 20258.798.798.458.458.45-66,478
Dec 22, 20258.328.508.328.458.45-1.63%40,356
Dec 19, 20258.598.818.328.598.59-34,726
Dec 18, 20258.759.008.358.598.59-1.49%101,800
Dec 17, 20258.269.168.258.728.723.56%285,892
Dec 16, 20258.258.508.258.428.420.48%87,668
Dec 15, 20258.368.698.258.388.380.24%130,226
Dec 12, 20258.308.858.248.368.36-1.65%7,807
Dec 11, 20258.708.708.268.508.500.95%29,191
Dec 10, 20258.528.748.258.428.420.36%141,567
Dec 9, 20258.658.658.078.398.390.36%48,527
Dec 8, 20258.738.798.308.368.36-0.48%69,747
Dec 5, 20258.848.868.128.408.40-2.55%181,431
Dec 4, 20258.369.098.368.628.623.86%807,174
Dec 3, 20258.338.458.308.308.30-1.31%20,989
Dec 2, 20258.898.898.328.418.41-3.22%65,856
Dec 1, 20258.898.898.268.698.692.36%176,523
Nov 28, 20258.498.658.108.498.491.68%383,194
Nov 27, 20258.008.407.668.358.354.24%29,805
Nov 26, 20258.058.447.708.018.01-1.96%77,806
Nov 25, 20258.608.608.168.178.17-2.39%35,764
Nov 24, 20258.508.788.308.378.370.72%126,148
Nov 21, 20258.888.888.258.318.31-5.25%89,457
Nov 20, 20258.459.008.008.778.773.79%427,973
Nov 19, 20258.008.847.668.458.455.10%809,871
Nov 18, 20257.658.057.578.048.042.55%126,788
Nov 17, 20257.557.857.557.847.840.13%4,921
Nov 14, 20257.707.987.557.837.83-0.76%27,195
Nov 13, 20257.758.247.757.897.891.54%257,870
Nov 12, 20257.597.897.597.777.770.78%91,273
Nov 11, 20257.928.007.527.717.710.78%79,907
Nov 10, 20258.008.007.607.657.65-2.42%20,062
Nov 7, 20257.838.007.507.847.840.26%166,070
Nov 6, 20258.008.257.757.827.82-2.25%13,486
Nov 5, 20258.108.607.758.008.004.44%102,159
Nov 4, 20258.018.017.637.667.66-4.37%62,723
Nov 3, 20258.208.207.808.018.013.35%61,774
Oct 31, 20257.828.137.707.757.75-0.64%182,935
Oct 30, 20258.348.517.807.807.80-5.80%70,705
Oct 29, 20258.778.907.828.288.28-5.59%142,236
Oct 28, 20259.189.478.608.778.77-2.77%309,278
Oct 27, 20258.449.247.849.029.026.87%734,950
Oct 24, 20258.258.508.088.448.442.43%67,517
Oct 23, 20258.148.258.148.248.241.23%105,673
Oct 22, 20258.168.297.968.148.14-0.25%135,393
Oct 21, 20258.208.408.158.168.16-0.49%136,903
Oct 20, 20257.948.317.628.208.205.94%429,602
Oct 17, 20257.807.967.507.747.74-2.76%122,617
Oct 16, 20258.488.487.957.967.96-1.49%117,414