Fauji Fertilizer Company Limited (PSX:FFC)
Pakistan
· Delayed Price · Currency is PKR 567.45
+6.03 (1.07%)
At close: Dec 5, 2025
Fauji Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 567.01 | 569.00 | 556.00 | 567.45 | 567.45 | 1.07% | 3,436,193 |
| Dec 4, 2025 | 568.00 | 571.80 | 559.00 | 561.42 | 561.42 | -0.86% | 1,560,313 |
| Dec 3, 2025 | 582.00 | 582.00 | 565.01 | 566.28 | 566.28 | -2.38% | 3,757,579 |
| Dec 2, 2025 | 586.50 | 592.00 | 578.00 | 580.08 | 580.08 | -0.95% | 2,118,929 |
| Dec 1, 2025 | 589.99 | 589.99 | 582.00 | 585.67 | 585.67 | -0.09% | 1,202,893 |
| Nov 28, 2025 | 594.10 | 597.84 | 584.02 | 586.18 | 586.18 | -1.17% | 2,209,831 |
| Nov 27, 2025 | 590.00 | 599.00 | 584.00 | 593.11 | 593.11 | 0.62% | 2,747,356 |
| Nov 26, 2025 | 574.00 | 592.00 | 572.30 | 589.43 | 589.43 | 3.20% | 3,794,944 |
| Nov 25, 2025 | 568.68 | 575.85 | 566.35 | 571.13 | 571.13 | 0.98% | 2,112,989 |
| Nov 24, 2025 | 556.80 | 569.99 | 551.00 | 565.56 | 565.56 | 1.47% | 3,571,848 |
| Nov 21, 2025 | 561.00 | 565.05 | 556.01 | 557.37 | 557.37 | -1.48% | 1,138,827 |
| Nov 20, 2025 | 570.00 | 586.00 | 564.50 | 565.75 | 565.75 | -0.16% | 4,861,261 |
| Nov 19, 2025 | 537.00 | 570.50 | 537.00 | 566.66 | 566.66 | 5.63% | 8,869,346 |
| Nov 18, 2025 | 535.98 | 544.00 | 532.10 | 536.44 | 536.44 | -0.01% | 2,038,737 |
| Nov 17, 2025 | 549.24 | 557.00 | 532.50 | 536.50 | 536.50 | 0.89% | 5,321,290 |
| Nov 14, 2025 | 532.00 | 536.00 | 524.60 | 531.77 | 531.77 | -0.11% | 2,205,142 |
| Nov 13, 2025 | 520.00 | 534.99 | 515.01 | 532.33 | 532.33 | 3.83% | 4,281,336 |
| Nov 12, 2025 | 495.00 | 524.88 | 494.00 | 512.68 | 512.68 | 3.60% | 6,959,776 |
| Nov 11, 2025 | 500.00 | 500.00 | 488.00 | 494.86 | 494.86 | -1.15% | 3,047,641 |
| Nov 10, 2025 | 491.00 | 502.89 | 490.50 | 500.61 | 500.61 | 2.28% | 1,770,586 |
| Nov 7, 2025 | 490.01 | 495.00 | 488.10 | 489.44 | 489.44 | -0.77% | 438,145 |
| Nov 6, 2025 | 494.10 | 499.20 | 485.23 | 493.25 | 493.25 | -0.21% | 1,727,305 |
| Nov 5, 2025 | 505.00 | 506.49 | 491.10 | 494.31 | 494.31 | -1.91% | 1,735,687 |
| Nov 4, 2025 | 499.30 | 515.50 | 497.00 | 503.94 | 503.94 | 1.77% | 4,594,263 |
| Nov 3, 2025 | 484.00 | 502.98 | 481.50 | 495.19 | 495.19 | 1.29% | 5,474,556 |
| Oct 31, 2025 | 480.10 | 491.00 | 477.01 | 488.86 | 479.36 | 2.55% | 3,301,015 |
| Oct 30, 2025 | 476.00 | 484.25 | 475.26 | 476.71 | 467.45 | 0.59% | 1,488,695 |
| Oct 29, 2025 | 475.03 | 480.50 | 473.03 | 473.92 | 464.71 | -0.36% | 896,031 |
| Oct 28, 2025 | 476.00 | 481.50 | 475.00 | 475.63 | 466.39 | -0.17% | 1,091,260 |
| Oct 27, 2025 | 476.99 | 479.99 | 472.10 | 476.43 | 467.17 | -0.18% | 928,332 |
| Oct 24, 2025 | 478.99 | 480.98 | 472.02 | 477.28 | 468.01 | -0.15% | 1,077,724 |
| Oct 23, 2025 | 477.99 | 482.90 | 468.51 | 478.00 | 468.71 | 0.27% | 4,572,921 |
| Oct 22, 2025 | 488.65 | 488.65 | 475.50 | 476.73 | 467.47 | -2.10% | 2,933,956 |
| Oct 21, 2025 | 481.99 | 492.49 | 481.99 | 486.98 | 477.52 | 1.32% | 3,777,246 |
| Oct 20, 2025 | 480.00 | 481.32 | 475.50 | 480.62 | 471.28 | 0.71% | 1,280,352 |
| Oct 17, 2025 | 479.00 | 481.49 | 475.51 | 477.23 | 467.96 | -0.19% | 971,397 |
| Oct 16, 2025 | 483.00 | 486.84 | 477.20 | 478.16 | 468.87 | -0.89% | 1,247,476 |
| Oct 15, 2025 | 481.00 | 488.99 | 477.00 | 482.44 | 473.06 | 1.09% | 3,445,854 |
| Oct 14, 2025 | 478.00 | 484.99 | 476.00 | 477.24 | 467.97 | 0.68% | 2,705,867 |
| Oct 13, 2025 | 475.10 | 478.00 | 467.00 | 474.04 | 464.83 | -1.46% | 3,481,489 |
| Oct 10, 2025 | 473.50 | 489.00 | 468.49 | 481.04 | 471.69 | 1.24% | 3,039,458 |
| Oct 9, 2025 | 475.38 | 477.85 | 470.10 | 475.16 | 465.93 | -0.05% | 1,630,983 |
| Oct 8, 2025 | 482.00 | 482.00 | 473.10 | 475.38 | 466.14 | -1.48% | 2,927,164 |
| Oct 7, 2025 | 489.89 | 490.00 | 481.00 | 482.52 | 473.14 | -0.84% | 2,153,354 |
| Oct 6, 2025 | 485.00 | 494.90 | 480.00 | 486.62 | 477.16 | 1.02% | 4,486,357 |
| Oct 3, 2025 | 467.00 | 484.00 | 467.00 | 481.69 | 472.33 | 3.93% | 5,450,020 |
| Oct 2, 2025 | 466.99 | 467.40 | 459.11 | 463.47 | 454.46 | -0.24% | 2,343,001 |
| Oct 1, 2025 | 465.00 | 467.49 | 458.50 | 464.60 | 455.57 | 0.38% | 2,236,492 |
| Sep 30, 2025 | 469.00 | 474.29 | 462.00 | 462.84 | 453.85 | -1.02% | 3,227,258 |
| Sep 29, 2025 | 457.00 | 469.89 | 452.00 | 467.62 | 458.53 | 3.10% | 4,126,708 |
| Sep 26, 2025 | 443.50 | 455.40 | 443.26 | 453.54 | 444.73 | 2.57% | 6,755,801 |
| Sep 25, 2025 | 447.00 | 447.00 | 441.70 | 442.18 | 433.59 | -0.39% | 1,914,578 |
| Sep 24, 2025 | 448.00 | 452.00 | 443.01 | 443.91 | 435.28 | -0.79% | 1,320,212 |
| Sep 23, 2025 | 448.73 | 455.00 | 445.50 | 447.46 | 438.76 | -0.28% | 1,165,463 |
| Sep 22, 2025 | 452.99 | 453.99 | 447.50 | 448.73 | 440.01 | -0.65% | 1,335,828 |
| Sep 19, 2025 | 453.29 | 455.00 | 451.00 | 451.65 | 442.87 | -0.33% | 514,239 |
| Sep 18, 2025 | 454.00 | 455.50 | 451.50 | 453.15 | 444.34 | 0.15% | 977,164 |
| Sep 17, 2025 | 453.98 | 454.50 | 448.49 | 452.46 | 443.67 | -0.03% | 865,622 |
| Sep 16, 2025 | 457.15 | 460.00 | 451.95 | 452.59 | 443.79 | -0.79% | 1,595,164 |
| Sep 15, 2025 | 448.01 | 459.00 | 447.01 | 456.21 | 447.34 | 2.06% | 863,105 |
| Sep 12, 2025 | 452.00 | 454.86 | 445.00 | 446.99 | 438.30 | -1.32% | 604,518 |
| Sep 11, 2025 | 454.00 | 458.46 | 451.60 | 452.95 | 444.15 | -0.64% | 747,686 |
| Sep 10, 2025 | 458.00 | 461.39 | 455.00 | 455.87 | 447.01 | -0.27% | 1,778,983 |
| Sep 9, 2025 | 451.99 | 459.90 | 449.05 | 457.09 | 448.21 | 1.57% | 3,184,024 |
| Sep 8, 2025 | 446.00 | 452.11 | 445.00 | 450.03 | 441.28 | 0.66% | 2,271,795 |
| Sep 5, 2025 | 451.00 | 453.00 | 444.20 | 447.08 | 438.39 | -0.80% | 1,351,142 |
| Sep 4, 2025 | 447.00 | 454.70 | 446.50 | 450.69 | 441.93 | 1.13% | 3,414,581 |
| Sep 3, 2025 | 440.50 | 448.48 | 440.50 | 445.65 | 436.99 | 1.45% | 4,199,286 |
| Sep 2, 2025 | 433.50 | 440.15 | 430.51 | 439.26 | 430.72 | 1.32% | 1,246,210 |
| Sep 1, 2025 | 434.00 | 440.88 | 425.00 | 433.55 | 425.12 | -0.63% | 2,576,761 |
| Aug 29, 2025 | 437.25 | 440.00 | 435.55 | 436.31 | 427.83 | -0.03% | 725,022 |
| Aug 28, 2025 | 440.00 | 442.00 | 434.00 | 436.44 | 427.96 | -0.91% | 1,235,448 |
| Aug 27, 2025 | 444.51 | 452.20 | 439.50 | 440.46 | 431.90 | -0.31% | 2,492,253 |
| Aug 26, 2025 | 436.74 | 444.87 | 435.00 | 441.83 | 433.24 | 1.19% | 2,316,037 |
| Aug 25, 2025 | 437.11 | 439.79 | 434.00 | 436.65 | 428.16 | -0.11% | 692,494 |
| Aug 22, 2025 | 436.98 | 442.00 | 434.80 | 437.12 | 428.63 | 0.73% | 5,105,826 |
| Aug 21, 2025 | 437.00 | 442.50 | 433.50 | 433.94 | 425.51 | -0.62% | 7,185,967 |
| Aug 20, 2025 | 441.54 | 443.00 | 435.90 | 436.66 | 428.17 | -1.11% | 1,817,922 |
| Aug 19, 2025 | 444.32 | 445.99 | 439.50 | 441.54 | 432.96 | -0.63% | 1,540,546 |
| Aug 18, 2025 | 443.00 | 446.85 | 440.06 | 444.32 | 435.69 | 0.45% | 1,140,487 |
| Aug 15, 2025 | 443.00 | 445.80 | 441.15 | 442.33 | 433.73 | -0.03% | 2,249,571 |
| Aug 13, 2025 | 447.30 | 453.00 | 441.05 | 442.48 | 433.88 | -1.07% | 1,415,239 |
| Aug 12, 2025 | 451.89 | 455.10 | 446.20 | 447.25 | 438.56 | -1.11% | 1,834,615 |
| Aug 11, 2025 | 459.00 | 465.00 | 451.10 | 452.25 | 443.46 | -0.22% | 2,716,599 |
| Aug 8, 2025 | 449.38 | 475.00 | 440.00 | 453.23 | 444.42 | 0.86% | 10,147,060 |
| Aug 7, 2025 | 460.00 | 460.88 | 446.50 | 449.38 | 440.65 | -3.47% | 2,787,767 |
| Aug 6, 2025 | 470.99 | 473.00 | 449.98 | 465.53 | 444.72 | -1.04% | 6,692,036 |
| Aug 5, 2025 | 461.50 | 475.75 | 461.50 | 470.42 | 449.39 | 2.08% | 4,778,350 |
| Aug 4, 2025 | 458.47 | 462.00 | 455.51 | 460.84 | 440.24 | 0.52% | 2,673,024 |
| Aug 1, 2025 | 460.00 | 461.50 | 454.80 | 458.47 | 437.97 | 0.19% | 2,146,032 |
| Jul 31, 2025 | 465.00 | 469.39 | 455.00 | 457.60 | 437.14 | -1.41% | 2,066,423 |
| Jul 30, 2025 | 467.00 | 470.50 | 462.50 | 464.14 | 443.39 | -0.70% | 1,217,782 |
| Jul 29, 2025 | 468.00 | 476.50 | 465.11 | 467.43 | 446.53 | 0.75% | 4,320,236 |
| Jul 28, 2025 | 462.93 | 466.74 | 460.40 | 463.95 | 443.21 | 0.22% | 891,725 |
| Jul 25, 2025 | 463.00 | 466.75 | 462.00 | 462.93 | 442.23 | -0.06% | 404,751 |
| Jul 24, 2025 | 469.00 | 470.98 | 462.00 | 463.22 | 442.51 | -1.16% | 579,790 |
| Jul 23, 2025 | 473.01 | 476.00 | 468.01 | 468.64 | 447.69 | -0.16% | 1,113,464 |
| Jul 22, 2025 | 460.51 | 481.98 | 460.51 | 469.40 | 448.41 | 1.46% | 2,299,489 |
| Jul 21, 2025 | 469.50 | 472.95 | 462.00 | 462.63 | 441.95 | -1.48% | 1,430,727 |
| Jul 18, 2025 | 470.00 | 490.00 | 465.00 | 469.56 | 448.57 | 4.13% | 6,741,644 |