Skip to main content
Fatima Fertilizer Company Limited (PSX:FATIMA)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
152.74
+1.74 (1.15%)
At close: Dec 5, 2025

Fatima Fertilizer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025155.49155.49149.92152.74152.741.15%1,884,948
Dec 4, 2025149.59152.50147.01151.00151.000.94%638,392
Dec 3, 2025152.00152.00148.89149.59149.59-0.98%523,615
Dec 2, 2025152.00153.97150.50151.07151.07-0.40%1,012,793
Dec 1, 2025149.88153.50146.50151.67151.671.87%1,959,870
Nov 28, 2025155.00157.63148.00148.88148.88-3.64%2,626,287
Nov 27, 2025145.63158.44144.50154.50154.506.96%3,757,708
Nov 26, 2025141.02145.75141.02144.44144.442.56%1,586,498
Nov 25, 2025139.00143.50137.00140.84140.841.59%2,324,611
Nov 24, 2025137.98139.50135.00138.63138.630.68%518,649
Nov 21, 2025136.00140.25134.15137.70137.701.96%1,281,849
Nov 20, 2025132.56136.00132.00135.05135.052.46%639,217
Nov 19, 2025132.10134.60131.00131.81131.810.02%914,003
Nov 18, 2025135.99136.20131.00131.79131.79-2.24%446,657
Nov 17, 2025137.00139.44134.00134.81134.81-0.17%425,284
Nov 14, 2025133.10137.00131.20135.04135.042.19%776,367
Nov 13, 2025128.15133.00128.15132.15132.153.15%474,095
Nov 12, 2025127.10130.19126.49128.12128.120.40%1,019,777
Nov 11, 2025132.10133.00126.99127.61127.61-2.77%744,130
Nov 10, 2025129.99132.98129.99131.24131.241.33%697,985
Nov 7, 2025129.90131.01128.99129.52129.520.22%520,184
Nov 6, 2025128.00131.00127.00129.24129.241.02%551,693
Nov 5, 2025131.33132.75127.00127.93127.93-2.59%989,472
Nov 4, 2025134.80135.56130.60131.33131.33-2.34%481,519
Nov 3, 2025134.99137.50132.80134.47134.471.42%710,567
Oct 31, 2025132.00133.50130.11132.59132.592.99%1,827,385
Oct 30, 2025129.60132.88128.50128.74128.74-0.66%2,283,834
Oct 29, 2025131.80133.98128.60129.60129.60-1.14%1,541,602
Oct 28, 2025136.05138.40130.00131.10131.10-4.32%784,638
Oct 27, 2025139.99139.99136.00137.02137.02-0.70%310,953
Oct 24, 2025138.62140.80137.47137.99137.99-0.42%353,427
Oct 23, 2025140.99142.69137.90138.57138.57-0.37%722,403
Oct 22, 2025146.00146.50135.98139.09139.09-4.54%1,353,571
Oct 21, 2025145.69149.40143.52145.71145.710.34%1,218,257
Oct 20, 2025143.35145.66143.35145.21145.211.60%467,039
Oct 17, 2025141.50146.20140.00142.93142.930.83%1,045,177
Oct 16, 2025142.00144.90141.26141.75141.75-0.82%611,496
Oct 15, 2025141.94145.60141.10142.92142.921.49%1,395,026
Oct 14, 2025136.89141.90136.60140.82140.825.55%1,640,475
Oct 13, 2025133.00137.90128.11133.41133.41-2.64%3,404,459
Oct 10, 2025140.11143.05135.05137.03137.03-3.66%2,377,478
Oct 9, 2025143.01144.90141.10142.24142.24-0.54%548,931
Oct 8, 2025144.46145.16141.00143.01143.01-1.00%839,648
Oct 7, 2025144.21146.24143.25144.46144.460.38%1,049,532
Oct 6, 2025144.11147.00140.90143.92143.92-0.13%2,356,783
Oct 3, 2025143.05148.74141.01144.11144.11-0.55%1,382,842
Oct 2, 2025144.39155.14143.00144.90144.902.74%6,880,792
Oct 1, 2025128.80141.04128.80141.04141.0410.00%7,935,137
Sep 30, 2025127.00129.50126.75128.22128.220.62%1,049,340
Sep 29, 2025127.49130.99126.90127.43127.430.28%2,081,976
Sep 26, 2025126.79128.85126.00127.08127.080.86%1,230,057
Sep 25, 2025128.39128.39125.50126.00126.00-1.44%637,254
Sep 24, 2025126.76128.50126.76127.84127.840.88%375,530
Sep 23, 2025126.00128.85125.50126.73126.730.65%652,280
Sep 22, 2025125.53128.50125.50125.91125.910.30%983,013
Sep 19, 2025125.00126.17124.50125.53125.530.50%1,023,381
Sep 18, 2025122.98125.90122.45124.90124.902.10%597,806
Sep 17, 2025123.50123.99121.00122.33122.33-0.65%496,779
Sep 16, 2025122.88124.00122.61123.13123.130.20%183,927
Sep 15, 2025124.00124.50122.09122.88122.88-0.32%180,754
Sep 12, 2025124.11124.84121.03123.28123.28-0.76%338,572
Sep 11, 2025124.98125.47123.80124.22124.22-0.42%730,907
Sep 10, 2025124.77125.00123.80124.75124.75-0.02%469,425
Sep 9, 2025126.50126.75124.38124.77124.77-0.25%513,420
Sep 8, 2025125.70125.89123.00125.08125.08-0.46%904,857
Sep 5, 2025126.40128.29123.50125.66125.66-2.29%2,224,964
Sep 4, 2025125.01130.00125.01128.60125.103.19%2,121,866
Sep 3, 2025124.50126.30123.76124.63121.241.18%1,095,189
Sep 2, 2025120.99124.89120.99123.18119.831.89%1,574,408
Sep 1, 2025121.20122.20118.80120.90117.61-0.08%1,256,315
Aug 29, 2025116.80122.00116.80121.00117.713.60%3,319,174
Aug 28, 2025120.00120.49116.06116.80113.62-2.94%1,421,108
Aug 27, 2025126.00132.00119.50120.34117.06-5.21%5,131,144
Aug 26, 2025127.00127.80126.56126.96123.50-0.05%296,092
Aug 25, 2025128.00129.00126.40127.02123.56-0.36%381,736
Aug 22, 2025127.80128.49127.00127.48124.010.50%346,976
Aug 21, 2025128.68129.49124.00126.84123.39-1.43%775,628
Aug 20, 2025128.01130.50127.00128.68125.180.67%1,171,047
Aug 19, 2025129.01129.99127.15127.82124.34-1.34%540,064
Aug 18, 2025130.55131.99129.15129.55126.02-0.42%912,623
Aug 15, 2025127.49130.60126.05130.10126.561.74%3,034,549
Aug 13, 2025129.50131.00126.02127.87124.39-0.75%2,399,028
Aug 12, 2025128.50130.49127.00128.84125.330.78%4,321,900
Aug 11, 2025126.00128.90123.05127.84124.363.30%1,763,192
Aug 8, 2025126.69126.90121.05123.76120.39-2.35%4,679,242
Aug 7, 2025125.65129.40125.10126.74123.291.66%4,554,245
Aug 6, 2025125.05125.50122.10124.67121.280.49%7,376,739
Aug 5, 2025117.71125.10117.50124.06120.685.39%6,628,654
Aug 4, 2025114.90117.99112.52117.71114.513.88%3,904,958
Aug 1, 2025112.00114.00112.00113.31110.231.17%630,924
Jul 31, 2025112.72113.98110.00112.00108.950.02%1,113,258
Jul 30, 2025112.55115.20111.11111.98108.93-0.74%1,823,969
Jul 29, 2025113.40115.28111.01112.81109.74-0.08%5,726,555
Jul 28, 2025108.02114.00107.00112.90109.834.52%4,864,272
Jul 25, 2025107.70108.34107.00108.02105.080.60%286,551
Jul 24, 2025108.00108.70107.00107.38104.46-0.54%755,339
Jul 23, 2025107.50108.40107.50107.96105.020.61%436,222
Jul 22, 2025106.90109.73106.50107.31104.390.66%2,119,933
Jul 21, 2025107.40108.79105.00106.61103.710.82%1,962,070
Jul 18, 2025104.25108.39104.25105.74102.861.79%3,298,551