Skip to main content
Fauji Foods Limited (PSX:FFL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
15.75
-0.12 (-0.76%)
At close: Mar 6, 2026

Fauji Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.1015.9914.8415.8715.875.59%6,619,905
Mar 4, 202614.9315.2514.4515.0315.031.97%3,078,385
Mar 3, 202615.0015.1914.0014.7414.74-3.91%12,158,330
Mar 2, 202615.3415.7015.3415.3415.34-9.98%6,044,275
Feb 27, 202617.1817.4816.5017.0417.04-1.90%3,506,963
Feb 26, 202616.6117.5016.3617.3717.374.58%4,504,280
Feb 25, 202616.7017.5916.5016.6116.61-0.36%4,756,347
Feb 24, 202616.9717.1016.0016.6716.67-1.83%6,457,067
Feb 23, 202618.1118.2316.7916.9816.98-7.11%5,447,103
Feb 20, 202618.7518.9917.6018.2818.28-1.93%4,006,754
Feb 19, 202619.5219.6718.4818.6418.64-5.19%3,130,902
Feb 18, 202619.5919.7719.3519.6619.661.97%3,246,157
Feb 17, 202619.0119.6618.6019.2819.281.53%5,878,653
Feb 16, 202619.7719.9018.8618.9918.99-3.95%5,643,975
Feb 13, 202619.4819.8619.3119.7719.771.49%4,752,162
Feb 12, 202620.3020.5919.2619.4819.48-3.99%14,000,370
Feb 11, 202620.5520.6020.0620.2920.29-0.88%3,035,979
Feb 10, 202621.2621.2620.3020.4720.47-1.92%7,236,047
Feb 9, 202621.2421.4520.8020.8720.87-1.18%5,503,760
Feb 6, 202621.6521.6521.0521.1221.12-2.63%7,919,739
Feb 4, 202621.5021.8521.4521.6921.691.40%8,858,752
Feb 3, 202621.0021.5921.0021.3921.391.86%7,413,400
Feb 2, 202621.1621.2020.8121.0021.000.38%3,702,887
Jan 30, 202621.1021.8020.8520.9220.92-0.76%11,159,370
Jan 29, 202621.8321.9220.8121.0821.08-3.44%14,443,820
Jan 28, 202622.4022.4021.7021.8321.83-1.36%10,891,160
Jan 27, 202622.5523.0521.9022.1322.13-1.73%23,190,560
Jan 26, 202622.9723.0122.4222.5222.52-1.40%9,352,315
Jan 23, 202623.3123.3122.5222.8422.84-1.17%12,299,240
Jan 22, 202623.4923.6023.0123.1123.11-0.26%18,779,350
Jan 21, 202622.8423.9322.7523.1723.172.98%74,973,360
Jan 20, 202621.9022.7821.6022.5022.503.21%30,092,370
Jan 19, 202621.9522.3921.7021.8021.800.23%13,974,050
Jan 16, 202621.2621.8721.2621.7521.753.28%14,143,040
Jan 15, 202621.6021.8720.8521.0621.06-2.14%13,281,040
Jan 14, 202622.1022.2321.2521.5221.52-2.05%13,314,370
Jan 13, 202622.3122.4421.6321.9721.97-0.95%22,745,070
Jan 12, 202622.2022.9521.8022.1822.180.73%65,616,400
Jan 9, 202621.1422.4920.9122.0222.024.11%75,814,550
Jan 8, 202621.3621.5521.1021.1521.15-0.84%8,316,719
Jan 7, 202621.9521.9521.2121.3321.331.38%22,676,450
Jan 6, 202621.0921.2520.7021.0421.04-0.24%13,240,110
Jan 5, 202621.5621.5621.0021.0921.09-0.80%12,320,300
Jan 2, 202621.5521.7221.1521.2621.26-0.75%10,780,680
Jan 1, 202620.8021.9820.7221.4221.423.58%37,614,710
Dec 31, 202520.9121.0020.5520.6820.68-1.05%11,882,150
Dec 30, 202521.4821.9820.6620.9020.90-0.33%54,425,630
Dec 29, 202519.5020.9719.5020.9720.9710.02%30,954,900
Dec 26, 202519.2019.2919.0119.0619.06-0.26%5,356,590
Dec 24, 202519.2119.4319.0619.1119.11-0.52%2,595,489
Dec 23, 202519.4019.4819.1819.2119.21-1.08%2,680,189
Dec 22, 202519.7019.7519.3019.4219.42-1.42%2,630,878
Dec 19, 202519.8919.9819.6619.7019.70-1.05%3,394,860
Dec 18, 202520.0620.1519.8619.9119.91-0.75%3,995,612
Dec 17, 202520.1020.3119.8620.0620.06-0.10%5,795,215
Dec 16, 202519.9520.7019.9020.0820.080.90%17,299,400
Dec 15, 202520.0020.0719.7219.9019.900.76%5,371,112
Dec 12, 202519.9520.1019.6519.7519.75-0.90%6,055,394
Dec 11, 202520.6020.7519.8219.9319.93-3.02%13,057,330
Dec 10, 202519.4520.9819.3720.5520.556.64%46,467,980
Dec 9, 202518.9019.4618.8119.2719.272.45%24,687,670
Dec 8, 202518.5118.9618.3618.8118.811.95%6,548,331
Dec 5, 202518.6518.7118.4018.4518.450.27%1,995,498
Dec 4, 202518.5118.5718.3518.4018.40-0.54%1,609,547
Dec 3, 202518.6018.7318.4718.5018.50-0.54%1,585,465
Dec 2, 202518.8018.8618.5618.6018.60-0.53%3,186,680
Dec 1, 202518.5518.8018.4518.7018.701.19%4,020,600
Nov 28, 202518.3718.8518.3418.4818.480.98%7,535,678
Nov 27, 202518.4018.4818.2318.3018.300.55%2,793,094
Nov 26, 202518.5118.5518.1018.2018.20-1.52%2,946,659
Nov 25, 202518.6018.8718.4118.4818.48-0.75%2,407,556
Nov 24, 202518.5518.7218.5518.6218.62-0.05%1,088,638
Nov 21, 202518.7618.8518.5818.6318.63-0.64%2,079,006
Nov 20, 202518.7318.8418.5418.7518.750.48%2,259,299
Nov 19, 202518.8018.8818.6218.6618.66-0.48%2,285,930
Nov 18, 202518.9019.1518.6618.7518.75-0.32%8,214,180
Nov 17, 202518.6918.9018.6018.8118.811.35%3,911,948
Nov 14, 202518.5018.6818.3018.5618.560.71%1,952,470
Nov 13, 202518.4918.6318.1818.4318.431.60%4,055,209
Nov 12, 202518.4018.6318.0518.1418.14-1.31%3,198,500
Nov 11, 202518.9818.9918.3018.3818.38-2.91%5,750,234
Nov 10, 202518.5719.4018.5718.9318.931.94%6,775,827
Nov 7, 202518.7118.8018.4918.5718.57-0.48%4,788,240
Nov 6, 202518.7018.7518.4518.6618.660.43%2,713,968
Nov 5, 202518.7518.8918.5018.5818.58-0.91%2,923,075
Nov 4, 202519.1019.1018.5518.7518.75-1.32%8,921,150
Nov 3, 202518.9019.2518.6719.0019.002.15%7,670,377
Oct 31, 202518.6018.7218.3618.6018.602.20%8,120,419
Oct 30, 202518.4518.6018.1518.2018.20-0.55%4,295,935
Oct 29, 202518.7018.7518.2518.3018.30-2.03%5,809,806
Oct 28, 202518.6219.2918.6018.6818.680.54%11,179,660
Oct 27, 202519.1119.1518.5118.5818.58-3.38%10,528,720
Oct 24, 202519.8019.8419.2019.2319.23-2.39%6,306,810
Oct 23, 202520.3020.4019.5419.7019.70-2.23%18,342,970
Oct 22, 202521.6021.6619.9520.1520.15-4.28%36,995,680
Oct 21, 202520.8021.6020.4521.0521.052.53%19,404,460
Oct 20, 202520.9721.0520.0020.5320.53-0.92%8,993,612
Oct 17, 202521.3521.3520.6020.7220.72-1.43%5,456,215
Oct 16, 202521.5821.6020.8921.0221.02-0.90%7,746,841
Oct 15, 202521.8522.1021.1021.2121.21-1.76%15,460,730