Fauji Fertilizer Company Limited (PSX:FFC)
Pakistan
· Delayed Price · Currency is PKR 517.02
-7.87 (-1.50%)
At close: Apr 28, 2026
Fauji Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 520.00 | 524.00 | 515.50 | 517.02 | 517.02 | -1.50% | 910,076 |
| Apr 27, 2026 | 524.24 | 531.99 | 520.03 | 524.89 | 524.89 | 0.03% | 777,862 |
| Apr 24, 2026 | 522.00 | 533.00 | 516.11 | 524.75 | 524.75 | 0.19% | 959,101 |
| Apr 23, 2026 | 531.94 | 531.94 | 521.50 | 523.76 | 523.76 | -1.61% | 996,250 |
| Apr 22, 2026 | 531.00 | 537.00 | 526.00 | 532.35 | 532.35 | 0.26% | 1,110,391 |
| Apr 21, 2026 | 534.00 | 536.39 | 530.00 | 530.95 | 530.95 | 0.26% | 1,045,051 |
| Apr 20, 2026 | 536.06 | 538.25 | 528.00 | 529.59 | 529.59 | -1.82% | 2,338,629 |
| Apr 17, 2026 | 541.00 | 542.50 | 537.91 | 539.38 | 539.38 | -0.09% | 3,383,605 |
| Apr 16, 2026 | 540.49 | 544.98 | 537.00 | 539.86 | 539.86 | 0.59% | 1,169,325 |
| Apr 15, 2026 | 536.00 | 549.45 | 535.00 | 536.67 | 536.67 | 1.89% | 3,062,153 |
| Apr 14, 2026 | 525.00 | 530.00 | 522.00 | 526.69 | 526.69 | 2.45% | 1,048,345 |
| Apr 13, 2026 | 517.00 | 525.00 | 512.00 | 514.08 | 514.08 | -4.36% | 2,091,089 |
| Apr 10, 2026 | 537.00 | 545.50 | 535.00 | 537.53 | 537.53 | 0.24% | 2,231,555 |
| Apr 9, 2026 | 543.00 | 543.49 | 519.99 | 536.22 | 536.22 | -0.97% | 3,089,771 |
| Apr 8, 2026 | 536.00 | 541.49 | 525.55 | 541.49 | 541.49 | 10.00% | 4,974,951 |
| Apr 7, 2026 | 489.00 | 494.75 | 484.00 | 492.26 | 492.26 | 0.62% | 1,825,835 |
| Apr 6, 2026 | 486.00 | 490.80 | 479.99 | 489.22 | 489.22 | 0.64% | 2,008,067 |
| Apr 3, 2026 | 483.36 | 489.90 | 477.00 | 486.10 | 486.10 | -1.03% | 994,140 |
| Apr 2, 2026 | 490.77 | 494.00 | 483.01 | 491.16 | 491.16 | -1.72% | 1,022,403 |
| Apr 1, 2026 | 491.25 | 508.45 | 491.25 | 499.77 | 499.77 | 2.89% | 3,192,388 |
| Mar 31, 2026 | 485.11 | 494.40 | 482.01 | 485.73 | 485.73 | 0.41% | 2,309,803 |
| Mar 30, 2026 | 498.00 | 499.74 | 481.01 | 483.74 | 483.74 | -2.95% | 1,990,759 |
| Mar 27, 2026 | 500.00 | 506.45 | 496.00 | 498.44 | 498.44 | -0.04% | 2,385,620 |
| Mar 26, 2026 | 509.98 | 511.98 | 496.00 | 498.63 | 498.63 | -2.84% | 1,894,019 |
| Mar 25, 2026 | 506.10 | 514.90 | 504.00 | 513.19 | 513.19 | 2.18% | 2,432,358 |
| Mar 24, 2026 | 525.00 | 525.00 | 498.50 | 502.25 | 502.25 | 1.68% | 2,374,727 |
| Mar 19, 2026 | 488.00 | 499.00 | 477.00 | 493.96 | 493.96 | 0.07% | 2,193,855 |
| Mar 18, 2026 | 483.40 | 495.99 | 479.00 | 493.61 | 493.61 | 2.54% | 1,422,072 |
| Mar 17, 2026 | 487.00 | 495.00 | 473.00 | 481.36 | 481.36 | 0.09% | 1,886,653 |
| Mar 16, 2026 | 501.02 | 501.20 | 473.00 | 480.94 | 480.94 | -4.01% | 1,184,612 |
| Mar 13, 2026 | 503.99 | 505.00 | 496.00 | 501.02 | 501.02 | -0.75% | 1,025,062 |
| Mar 12, 2026 | 500.00 | 514.27 | 500.00 | 504.79 | 504.79 | -0.55% | 2,305,733 |
| Mar 11, 2026 | 506.10 | 517.98 | 506.10 | 507.56 | 507.56 | -0.47% | 1,068,523 |
| Mar 10, 2026 | 500.00 | 518.00 | 498.00 | 509.94 | 509.94 | 8.18% | 2,261,379 |
| Mar 9, 2026 | 498.00 | 498.00 | 470.06 | 471.40 | 471.40 | -9.74% | 6,139,627 |
| Mar 6, 2026 | 532.00 | 534.00 | 516.00 | 522.29 | 522.29 | -3.34% | 1,263,260 |
| 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 |