Fauji Fertilizer Company Limited (PSX:FFC)
Pakistan
· Delayed Price · Currency is PKR 522.29
-9.57 (-1.80%)
At close: Mar 6, 2026
Fauji Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 525.00 | 545.00 | 525.00 | 540.36 | 531.86 | 2.93% | 2,591,944 |
| Mar 4, 2026 | 525.00 | 532.00 | 516.05 | 525.00 | 516.74 | -0.29% | 2,820,087 |
| Mar 3, 2026 | 497.50 | 547.24 | 497.50 | 526.53 | 518.25 | 5.84% | 4,224,327 |
| Mar 2, 2026 | 497.34 | 530.00 | 497.34 | 497.50 | 489.67 | -9.97% | 5,316,323 |
| Feb 27, 2026 | 553.00 | 561.00 | 540.00 | 552.60 | 543.91 | -0.59% | 1,444,677 |
| Feb 26, 2026 | 532.00 | 572.00 | 525.00 | 555.88 | 547.14 | 4.53% | 2,252,885 |
| Feb 25, 2026 | 534.00 | 539.00 | 530.00 | 531.79 | 523.42 | -0.42% | 1,611,639 |
| Feb 24, 2026 | 541.30 | 545.99 | 521.55 | 534.04 | 525.64 | -1.30% | 2,140,937 |
| Feb 23, 2026 | 555.50 | 561.50 | 530.10 | 541.08 | 532.57 | -2.64% | 1,120,583 |
| Feb 20, 2026 | 555.03 | 560.00 | 549.00 | 555.74 | 547.00 | 0.48% | 1,033,649 |
| Feb 19, 2026 | 574.50 | 574.50 | 521.00 | 553.10 | 544.40 | -3.26% | 1,431,956 |
| Feb 18, 2026 | 565.51 | 575.00 | 558.88 | 571.73 | 562.74 | 1.10% | 2,034,292 |
| Feb 17, 2026 | 570.00 | 573.00 | 556.98 | 565.51 | 556.61 | -0.68% | 1,854,274 |
| Feb 16, 2026 | 579.60 | 581.00 | 565.00 | 569.38 | 560.42 | -1.76% | 2,540,401 |
| Feb 13, 2026 | 580.00 | 581.90 | 574.00 | 579.58 | 570.46 | -0.17% | 1,556,166 |
| Feb 12, 2026 | 577.99 | 584.88 | 569.20 | 580.54 | 571.41 | 0.50% | 1,960,264 |
| Feb 11, 2026 | 580.00 | 585.00 | 576.11 | 577.68 | 568.59 | -0.17% | 1,032,204 |
| Feb 10, 2026 | 577.00 | 581.49 | 574.50 | 578.67 | 569.57 | 0.54% | 1,152,696 |
| Feb 9, 2026 | 580.00 | 584.00 | 565.00 | 575.59 | 566.54 | -0.20% | 1,775,118 |
| Feb 6, 2026 | 590.44 | 590.44 | 574.60 | 576.77 | 567.70 | -2.25% | 2,569,225 |
| Feb 4, 2026 | 592.00 | 594.00 | 587.00 | 590.04 | 580.76 | - | 1,502,927 |
| Feb 3, 2026 | 581.90 | 594.00 | 580.58 | 590.05 | 580.77 | 1.63% | 4,113,507 |
| Feb 2, 2026 | 590.00 | 592.00 | 572.00 | 580.58 | 571.45 | -1.36% | 3,809,888 |
| Jan 30, 2026 | 597.10 | 600.00 | 575.02 | 588.57 | 579.31 | -1.43% | 8,150,395 |
| Jan 29, 2026 | 665.00 | 677.00 | 596.62 | 597.10 | 587.71 | -9.93% | 21,286,700 |
| Jan 28, 2026 | 676.00 | 679.00 | 657.41 | 662.91 | 652.48 | -1.52% | 6,148,225 |
| Jan 27, 2026 | 651.89 | 684.89 | 643.00 | 673.16 | 662.57 | 3.21% | 9,142,429 |
| Jan 26, 2026 | 665.05 | 685.00 | 649.00 | 652.25 | 641.99 | 0.22% | 12,628,020 |
| Jan 23, 2026 | 600.00 | 658.28 | 596.00 | 650.82 | 640.58 | 8.75% | 13,093,750 |
| Jan 22, 2026 | 600.00 | 603.00 | 596.18 | 598.44 | 589.03 | -0.13% | 1,445,914 |
| Jan 21, 2026 | 602.00 | 605.00 | 596.12 | 599.20 | 589.77 | -0.11% | 2,798,823 |
| Jan 20, 2026 | 600.00 | 602.00 | 595.00 | 599.86 | 590.42 | 0.12% | 1,467,232 |
| Jan 19, 2026 | 595.50 | 604.00 | 595.00 | 599.13 | 589.71 | 1.01% | 2,043,751 |
| Jan 16, 2026 | 588.25 | 594.50 | 586.77 | 593.12 | 583.79 | 1.09% | 1,842,666 |
| Jan 15, 2026 | 588.70 | 589.90 | 581.03 | 586.73 | 577.50 | 0.12% | 1,396,240 |
| Jan 14, 2026 | 591.00 | 594.00 | 583.95 | 586.00 | 576.78 | -0.95% | 2,395,990 |
| Jan 13, 2026 | 595.32 | 598.99 | 585.99 | 591.64 | 582.33 | -0.62% | 2,397,561 |
| Jan 12, 2026 | 597.99 | 599.40 | 594.50 | 595.32 | 585.96 | -0.69% | 1,344,535 |
| Jan 9, 2026 | 598.99 | 606.00 | 596.75 | 599.44 | 590.01 | 0.42% | 3,556,030 |
| Jan 8, 2026 | 596.00 | 605.50 | 595.00 | 596.91 | 587.52 | 0.39% | 7,096,938 |
| Jan 7, 2026 | 604.61 | 606.49 | 593.50 | 594.57 | 585.22 | -1.16% | 7,004,933 |
| Jan 6, 2026 | 604.80 | 610.99 | 600.00 | 601.52 | 592.06 | -0.08% | 4,332,251 |
| Jan 5, 2026 | 595.91 | 608.50 | 595.91 | 602.03 | 592.56 | 1.03% | 2,807,134 |
| Jan 2, 2026 | 592.99 | 603.50 | 591.00 | 595.91 | 586.54 | 0.74% | 1,938,546 |
| Jan 1, 2026 | 591.99 | 597.00 | 590.01 | 591.51 | 582.21 | 0.14% | 1,249,483 |
| Dec 31, 2025 | 597.43 | 600.00 | 588.00 | 590.71 | 581.42 | -0.95% | 1,663,489 |
| Dec 30, 2025 | 602.49 | 604.90 | 593.22 | 596.40 | 587.02 | -0.84% | 2,085,783 |
| Dec 29, 2025 | 592.20 | 614.90 | 592.20 | 601.47 | 592.01 | 2.77% | 5,105,482 |
| Dec 26, 2025 | 585.00 | 589.90 | 584.00 | 585.25 | 576.04 | 0.38% | 1,203,244 |
| Dec 24, 2025 | 587.16 | 589.00 | 581.00 | 583.01 | 573.84 | 0.49% | 939,677 |
| Dec 23, 2025 | 585.00 | 585.03 | 579.45 | 580.18 | 571.05 | -0.49% | 714,823 |
| Dec 22, 2025 | 586.00 | 588.88 | 580.00 | 583.02 | 573.85 | -0.34% | 1,078,977 |
| Dec 19, 2025 | 592.00 | 594.00 | 583.01 | 585.00 | 575.80 | -0.68% | 1,543,331 |
| Dec 18, 2025 | 577.50 | 594.00 | 571.40 | 588.99 | 579.73 | 2.39% | 3,917,911 |
| Dec 17, 2025 | 579.01 | 583.00 | 570.89 | 575.22 | 566.17 | -0.41% | 3,069,421 |
| Dec 16, 2025 | 585.49 | 585.49 | 576.27 | 577.60 | 568.51 | -1.06% | 1,714,865 |
| Dec 15, 2025 | 587.00 | 588.99 | 582.50 | 583.79 | 574.61 | -0.20% | 1,107,217 |
| Dec 12, 2025 | 574.14 | 587.00 | 570.00 | 584.94 | 575.74 | 2.23% | 2,156,839 |
| Dec 11, 2025 | 578.25 | 580.86 | 570.70 | 572.16 | 563.16 | -1.38% | 1,644,729 |
| Dec 10, 2025 | 586.00 | 591.00 | 578.00 | 580.16 | 571.03 | -1.10% | 1,575,523 |
| Dec 9, 2025 | 589.87 | 594.10 | 583.00 | 586.64 | 577.41 | 1.15% | 2,160,163 |
| Dec 8, 2025 | 569.99 | 590.00 | 565.91 | 579.96 | 570.84 | 2.20% | 21,031,390 |
| Dec 5, 2025 | 567.01 | 569.00 | 556.00 | 567.45 | 558.52 | 1.07% | 3,436,193 |
| Dec 4, 2025 | 568.00 | 571.80 | 559.00 | 561.42 | 552.59 | -0.86% | 1,560,313 |
| Dec 3, 2025 | 582.00 | 582.00 | 565.01 | 566.28 | 557.37 | -2.38% | 3,757,579 |
| Dec 2, 2025 | 586.50 | 592.00 | 578.00 | 580.08 | 570.96 | -0.95% | 2,118,929 |
| Dec 1, 2025 | 589.99 | 589.99 | 582.00 | 585.67 | 576.46 | -0.09% | 1,202,893 |
| Nov 28, 2025 | 594.10 | 597.84 | 584.02 | 586.18 | 576.96 | -1.17% | 2,209,831 |
| Nov 27, 2025 | 590.00 | 599.00 | 584.00 | 593.11 | 583.78 | 0.62% | 2,747,356 |
| Nov 26, 2025 | 574.00 | 592.00 | 572.30 | 589.43 | 580.16 | 3.20% | 3,794,944 |
| Nov 25, 2025 | 568.68 | 575.85 | 566.35 | 571.13 | 562.15 | 0.98% | 2,112,989 |
| Nov 24, 2025 | 556.80 | 569.99 | 551.00 | 565.56 | 556.66 | 1.47% | 3,571,848 |
| Nov 21, 2025 | 561.00 | 565.05 | 556.01 | 557.37 | 548.60 | -1.48% | 1,138,827 |
| Nov 20, 2025 | 570.00 | 586.00 | 564.50 | 565.75 | 556.85 | -0.16% | 4,861,261 |
| Nov 19, 2025 | 537.00 | 570.50 | 537.00 | 566.66 | 557.75 | 5.63% | 8,869,346 |
| Nov 18, 2025 | 535.98 | 544.00 | 532.10 | 536.44 | 528.00 | -0.01% | 2,038,737 |
| Nov 17, 2025 | 549.24 | 557.00 | 532.50 | 536.50 | 528.06 | 0.89% | 5,321,290 |
| Nov 14, 2025 | 532.00 | 536.00 | 524.60 | 531.77 | 523.41 | -0.11% | 2,205,142 |
| Nov 13, 2025 | 520.00 | 534.99 | 515.01 | 532.33 | 523.96 | 3.83% | 4,281,336 |
| Nov 12, 2025 | 495.00 | 524.88 | 494.00 | 512.68 | 504.62 | 3.60% | 6,959,776 |
| Nov 11, 2025 | 500.00 | 500.00 | 488.00 | 494.86 | 487.08 | -1.15% | 3,047,641 |
| Nov 10, 2025 | 491.00 | 502.89 | 490.50 | 500.61 | 492.74 | 2.28% | 1,770,586 |
| Nov 7, 2025 | 490.01 | 495.00 | 488.10 | 489.44 | 481.74 | -0.77% | 438,145 |
| Nov 6, 2025 | 494.10 | 499.20 | 485.23 | 493.25 | 485.49 | -0.21% | 1,727,305 |
| Nov 5, 2025 | 505.00 | 506.49 | 491.10 | 494.31 | 486.53 | -1.91% | 1,735,687 |
| Nov 4, 2025 | 499.30 | 515.50 | 497.00 | 503.94 | 496.01 | 1.77% | 4,594,263 |
| Nov 3, 2025 | 484.00 | 502.98 | 481.50 | 495.19 | 487.40 | 1.29% | 5,474,556 |
| Oct 31, 2025 | 480.10 | 491.00 | 477.01 | 488.86 | 471.82 | 2.55% | 3,301,015 |
| Oct 30, 2025 | 476.00 | 484.25 | 475.26 | 476.71 | 460.09 | 0.59% | 1,488,695 |
| Oct 29, 2025 | 475.03 | 480.50 | 473.03 | 473.92 | 457.40 | -0.36% | 896,031 |
| Oct 28, 2025 | 476.00 | 481.50 | 475.00 | 475.63 | 459.05 | -0.17% | 1,091,260 |
| Oct 27, 2025 | 476.99 | 479.99 | 472.10 | 476.43 | 459.82 | -0.18% | 928,332 |
| Oct 24, 2025 | 478.99 | 480.98 | 472.02 | 477.28 | 460.64 | -0.15% | 1,077,724 |
| Oct 23, 2025 | 477.99 | 482.90 | 468.51 | 478.00 | 461.34 | 0.27% | 4,572,921 |
| Oct 22, 2025 | 488.65 | 488.65 | 475.50 | 476.73 | 460.11 | -2.10% | 2,933,956 |
| Oct 21, 2025 | 481.99 | 492.49 | 481.99 | 486.98 | 470.01 | 1.32% | 3,777,246 |
| Oct 20, 2025 | 480.00 | 481.32 | 475.50 | 480.62 | 463.87 | 0.71% | 1,280,352 |
| Oct 17, 2025 | 479.00 | 481.49 | 475.51 | 477.23 | 460.59 | -0.19% | 971,397 |
| Oct 16, 2025 | 483.00 | 486.84 | 477.20 | 478.16 | 461.49 | -0.89% | 1,247,476 |
| Oct 15, 2025 | 481.00 | 488.99 | 477.00 | 482.44 | 465.62 | 1.09% | 3,445,854 |