Fatima Fertilizer Company Limited (PSX:FATIMA)
Pakistan
· Delayed Price · Currency is PKR 136.23
+0.25 (0.18%)
At close: Apr 28, 2026
Fatima Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 135.19 | 136.99 | 134.51 | 136.23 | 136.23 | 0.18% | 885,046 |
| Apr 27, 2026 | 138.00 | 139.98 | 135.00 | 135.98 | 135.98 | -3.02% | 1,544,088 |
| Apr 24, 2026 | 138.00 | 143.25 | 130.10 | 140.21 | 140.21 | 0.89% | 1,815,003 |
| Apr 23, 2026 | 140.25 | 141.48 | 138.60 | 138.98 | 138.98 | -1.82% | 586,210 |
| Apr 22, 2026 | 140.99 | 142.50 | 136.12 | 141.55 | 141.55 | 1.06% | 1,130,691 |
| Apr 21, 2026 | 141.01 | 142.44 | 140.00 | 140.07 | 140.07 | -0.01% | 839,857 |
| Apr 20, 2026 | 142.00 | 143.20 | 138.09 | 140.09 | 140.09 | -2.37% | 2,164,312 |
| Apr 17, 2026 | 143.90 | 146.24 | 141.00 | 143.49 | 143.49 | 0.72% | 4,781,480 |
| Apr 16, 2026 | 142.69 | 144.73 | 140.06 | 142.47 | 142.47 | -0.15% | 2,481,302 |
| Apr 15, 2026 | 149.00 | 150.49 | 141.50 | 142.69 | 142.69 | -1.14% | 5,813,015 |
| Apr 14, 2026 | 140.00 | 145.00 | 140.00 | 144.34 | 144.34 | 5.31% | 906,480 |
| Apr 13, 2026 | 140.05 | 141.00 | 135.50 | 137.06 | 137.06 | -5.58% | 1,305,786 |
| Apr 10, 2026 | 146.00 | 152.00 | 144.51 | 145.16 | 145.16 | 0.86% | 2,309,545 |
| Apr 9, 2026 | 139.90 | 147.01 | 135.00 | 143.92 | 143.92 | 3.65% | 2,252,565 |
| Apr 8, 2026 | 138.85 | 138.85 | 132.65 | 138.85 | 138.85 | 10.00% | 4,856,281 |
| Apr 7, 2026 | 126.00 | 126.75 | 125.00 | 126.23 | 126.23 | -0.59% | 490,083 |
| Apr 6, 2026 | 123.40 | 129.10 | 120.16 | 126.98 | 126.98 | 2.83% | 963,358 |
| Apr 3, 2026 | 124.05 | 126.98 | 120.00 | 123.48 | 123.48 | -3.20% | 537,283 |
| Apr 2, 2026 | 125.00 | 129.50 | 123.61 | 127.56 | 127.56 | -1.25% | 1,051,792 |
| Apr 1, 2026 | 125.49 | 132.99 | 125.49 | 129.18 | 129.18 | 4.51% | 3,072,790 |
| Mar 31, 2026 | 127.00 | 130.00 | 120.55 | 123.60 | 123.60 | -2.48% | 928,999 |
| Mar 30, 2026 | 131.50 | 132.00 | 121.61 | 126.74 | 126.74 | -5.43% | 2,245,267 |
| Mar 27, 2026 | 131.66 | 135.90 | 130.12 | 134.02 | 131.52 | 1.79% | 787,080 |
| Mar 26, 2026 | 134.88 | 136.80 | 131.00 | 131.66 | 129.20 | -2.57% | 1,298,411 |
| Mar 25, 2026 | 132.00 | 137.60 | 130.90 | 135.13 | 132.61 | 3.41% | 1,459,939 |
| Mar 24, 2026 | 134.50 | 136.00 | 129.01 | 130.67 | 128.23 | -0.53% | 1,098,965 |
| Mar 19, 2026 | 129.00 | 134.75 | 125.00 | 131.37 | 128.92 | 0.85% | 1,286,380 |
| Mar 18, 2026 | 124.97 | 135.00 | 123.55 | 130.26 | 127.83 | 5.52% | 931,044 |
| Mar 17, 2026 | 125.30 | 127.75 | 121.10 | 123.44 | 121.14 | -0.95% | 831,794 |
| Mar 16, 2026 | 131.06 | 132.95 | 123.81 | 124.62 | 122.30 | -4.91% | 1,141,190 |
| Mar 13, 2026 | 133.20 | 134.80 | 129.95 | 131.05 | 128.61 | -1.48% | 621,942 |
| Mar 12, 2026 | 134.98 | 140.98 | 130.20 | 133.02 | 130.54 | -1.57% | 818,242 |
| Mar 11, 2026 | 138.00 | 139.00 | 133.71 | 135.14 | 132.62 | 0.60% | 825,141 |
| Mar 10, 2026 | 132.00 | 139.55 | 130.51 | 134.33 | 131.82 | 5.89% | 1,214,647 |
| Mar 9, 2026 | 130.10 | 130.10 | 126.85 | 126.86 | 124.49 | -9.99% | 2,512,805 |
| Mar 6, 2026 | 145.60 | 146.00 | 140.00 | 140.94 | 138.31 | -3.18% | 1,290,240 |
| Mar 5, 2026 | 148.25 | 150.00 | 144.00 | 145.57 | 142.85 | -0.82% | 2,018,499 |
| Mar 4, 2026 | 153.88 | 154.00 | 146.50 | 146.78 | 144.04 | -3.93% | 1,837,640 |
| Mar 3, 2026 | 146.00 | 158.00 | 145.50 | 152.79 | 149.94 | 3.94% | 2,482,771 |
| Mar 2, 2026 | 149.00 | 158.89 | 147.00 | 147.00 | 144.26 | -10.00% | 2,492,931 |
| Feb 27, 2026 | 160.00 | 167.49 | 156.00 | 163.33 | 160.28 | 0.18% | 719,341 |
| Feb 26, 2026 | 152.80 | 164.50 | 150.25 | 163.04 | 160.00 | 6.69% | 907,927 |
| Feb 25, 2026 | 150.00 | 156.98 | 149.50 | 152.82 | 149.97 | 2.99% | 1,064,791 |
| Feb 24, 2026 | 149.03 | 155.00 | 146.00 | 148.38 | 145.61 | -1.71% | 2,389,538 |
| Feb 23, 2026 | 156.75 | 158.49 | 149.51 | 150.96 | 148.14 | -3.69% | 780,791 |
| Feb 20, 2026 | 159.00 | 162.00 | 154.98 | 156.75 | 153.83 | -1.28% | 1,539,232 |
| Feb 19, 2026 | 170.00 | 170.00 | 157.10 | 158.78 | 155.82 | -6.22% | 1,004,733 |
| Feb 18, 2026 | 164.00 | 170.50 | 164.00 | 169.32 | 166.16 | 3.74% | 1,236,633 |
| Feb 17, 2026 | 167.51 | 170.49 | 161.00 | 163.21 | 160.17 | -2.05% | 2,616,793 |
| Feb 16, 2026 | 171.20 | 174.00 | 164.00 | 166.62 | 163.51 | -2.57% | 4,137,386 |
| Feb 13, 2026 | 178.25 | 178.25 | 168.11 | 171.01 | 167.82 | -3.43% | 1,451,394 |
| Feb 12, 2026 | 177.99 | 178.00 | 174.60 | 177.08 | 173.78 | -0.26% | 1,376,056 |
| Feb 11, 2026 | 176.99 | 178.00 | 175.90 | 177.54 | 174.23 | 0.87% | 367,385 |
| Feb 10, 2026 | 179.00 | 179.00 | 175.49 | 176.01 | 172.73 | 0.35% | 238,600 |
| Feb 9, 2026 | 181.00 | 182.29 | 174.91 | 175.40 | 172.13 | -2.29% | 976,280 |
| Feb 6, 2026 | 184.11 | 186.11 | 176.00 | 179.51 | 176.16 | -4.27% | 2,326,236 |
| Feb 4, 2026 | 186.49 | 190.00 | 183.25 | 187.51 | 184.01 | 0.34% | 1,514,624 |
| Feb 3, 2026 | 186.90 | 192.80 | 185.00 | 186.87 | 183.38 | 1.27% | 3,708,210 |
| Feb 2, 2026 | 172.31 | 187.20 | 160.10 | 184.53 | 181.09 | 7.89% | 7,657,206 |
| Jan 30, 2026 | 170.01 | 179.90 | 170.00 | 171.03 | 167.84 | 1.13% | 1,253,144 |
| Jan 29, 2026 | 175.50 | 175.52 | 163.00 | 169.12 | 165.97 | -3.65% | 3,378,163 |
| Jan 28, 2026 | 174.90 | 175.90 | 173.90 | 175.52 | 172.25 | 0.43% | 553,522 |
| Jan 27, 2026 | 175.22 | 177.00 | 172.68 | 174.76 | 171.50 | -0.26% | 1,365,405 |
| Jan 26, 2026 | 185.00 | 186.88 | 174.00 | 175.22 | 171.95 | -4.46% | 2,261,796 |
| Jan 23, 2026 | 176.89 | 186.35 | 173.10 | 183.40 | 179.98 | 4.10% | 2,522,053 |
| Jan 22, 2026 | 175.63 | 177.00 | 173.70 | 176.18 | 172.89 | 0.31% | 484,532 |
| Jan 21, 2026 | 179.00 | 183.99 | 173.28 | 175.63 | 172.35 | -1.88% | 2,304,983 |
| Jan 20, 2026 | 172.79 | 186.88 | 172.50 | 178.99 | 175.65 | 4.80% | 6,730,025 |
| Jan 19, 2026 | 162.50 | 172.50 | 160.50 | 170.79 | 167.60 | 5.33% | 3,912,077 |
| Jan 16, 2026 | 155.13 | 163.00 | 155.00 | 162.15 | 159.13 | 4.53% | 2,684,756 |
| Jan 15, 2026 | 154.50 | 155.88 | 152.76 | 155.13 | 152.24 | 0.19% | 564,633 |
| Jan 14, 2026 | 157.91 | 157.91 | 154.46 | 154.84 | 151.95 | -1.31% | 537,448 |
| Jan 13, 2026 | 158.00 | 158.00 | 154.51 | 156.89 | 153.96 | 0.42% | 993,662 |
| Jan 12, 2026 | 156.94 | 159.74 | 154.64 | 156.23 | 153.32 | -0.45% | 931,408 |
| Jan 9, 2026 | 159.00 | 160.10 | 156.00 | 156.94 | 154.01 | -0.75% | 1,449,520 |
| Jan 8, 2026 | 157.70 | 164.48 | 157.26 | 158.12 | 155.17 | 0.29% | 3,299,081 |
| Jan 7, 2026 | 157.59 | 160.00 | 156.11 | 157.66 | 154.72 | 0.03% | 1,395,737 |
| Jan 6, 2026 | 159.90 | 162.00 | 156.00 | 157.62 | 154.68 | -0.87% | 1,661,627 |
| Jan 5, 2026 | 156.50 | 164.40 | 156.50 | 159.00 | 156.03 | 2.22% | 3,312,434 |
| Jan 2, 2026 | 152.49 | 165.00 | 151.98 | 155.55 | 152.65 | 2.35% | 4,004,035 |
| Jan 1, 2026 | 151.61 | 153.00 | 151.03 | 151.98 | 149.14 | 0.24% | 1,615,895 |
| Dec 31, 2025 | 152.48 | 153.00 | 150.00 | 151.61 | 148.78 | -0.57% | 809,568 |
| Dec 30, 2025 | 153.98 | 153.98 | 152.00 | 152.48 | 149.64 | -0.32% | 464,469 |
| Dec 29, 2025 | 152.00 | 153.50 | 151.00 | 152.97 | 150.12 | 1.13% | 2,117,183 |
| Dec 26, 2025 | 152.40 | 153.99 | 151.10 | 151.26 | 148.44 | -0.03% | 1,485,833 |
| Dec 24, 2025 | 151.49 | 155.21 | 150.00 | 151.31 | 148.49 | 2.59% | 2,382,691 |
| Dec 23, 2025 | 148.00 | 149.40 | 145.75 | 147.49 | 144.74 | -0.03% | 679,996 |
| Dec 22, 2025 | 144.50 | 148.44 | 143.77 | 147.53 | 144.78 | 2.62% | 970,030 |
| Dec 19, 2025 | 145.96 | 145.96 | 143.50 | 143.77 | 141.09 | -0.55% | 389,319 |
| Dec 18, 2025 | 145.50 | 146.50 | 143.20 | 144.57 | 141.87 | -0.56% | 1,244,844 |
| Dec 17, 2025 | 148.99 | 148.99 | 142.50 | 145.38 | 142.67 | -1.98% | 1,537,163 |
| Dec 16, 2025 | 149.51 | 150.90 | 148.00 | 148.31 | 145.54 | -0.66% | 593,604 |
| Dec 15, 2025 | 151.00 | 151.80 | 149.00 | 149.29 | 146.51 | -0.36% | 899,672 |
| Dec 12, 2025 | 150.79 | 150.79 | 149.00 | 149.83 | 147.04 | 0.02% | 1,072,128 |
| Dec 11, 2025 | 151.50 | 151.64 | 149.49 | 149.80 | 147.01 | -0.93% | 657,411 |
| Dec 10, 2025 | 152.89 | 152.89 | 150.30 | 151.20 | 148.38 | -0.53% | 732,110 |
| Dec 9, 2025 | 153.98 | 153.98 | 151.10 | 152.01 | 149.17 | - | 1,255,551 |
| Dec 8, 2025 | 152.74 | 153.98 | 151.00 | 152.01 | 149.17 | -0.48% | 2,001,390 |
| Dec 5, 2025 | 155.49 | 155.49 | 149.92 | 152.74 | 149.89 | 1.15% | 1,884,948 |
| Dec 4, 2025 | 149.59 | 152.50 | 147.01 | 151.00 | 148.18 | 0.94% | 638,392 |