Skip to main content
Fauji Foods Limited (PSX:FFL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
17.61
-0.53 (-2.92%)
At close: Apr 28, 2026

Fauji Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.8017.9817.5117.6117.61-2.92%3,688,845
Apr 27, 202617.9918.6117.7518.1418.140.78%9,012,789
Apr 24, 202617.5018.1016.8818.0018.002.51%9,576,021
Apr 23, 202617.6518.0517.4517.5617.56-0.51%4,360,818
Apr 22, 202617.9717.9817.5417.6517.65-1.78%3,727,663
Apr 21, 202618.3018.3917.8917.9717.97-0.33%6,656,809
Apr 20, 202618.5018.6917.3218.0318.03-4.60%20,801,040
Apr 17, 202618.5519.3018.2218.9018.904.13%24,980,980
Apr 16, 202617.5018.5017.2618.1518.154.07%22,121,380
Apr 15, 202617.3718.1017.1017.4417.444.43%15,450,060
Apr 14, 202615.7716.9215.7716.7016.707.81%12,853,490
Apr 13, 202615.3015.7515.2515.4915.49-4.97%4,440,469
Apr 10, 202616.1016.4616.1016.3016.301.81%7,380,302
Apr 9, 202616.4216.4915.5116.0116.01-2.26%8,622,386
Apr 8, 202616.3816.3815.9216.3816.3810.01%9,556,126
Apr 7, 202614.8014.9314.4514.8914.890.20%1,592,798
Apr 6, 202614.6015.0914.5614.8614.862.06%2,539,356
Apr 3, 202614.1014.9014.1014.5614.56-1.82%2,712,152
Apr 2, 202614.7614.9814.5014.8314.83-2.63%1,377,467
Apr 1, 202615.0015.4915.0015.2315.233.75%4,389,691
Mar 31, 202614.6015.0014.6014.6814.680.82%1,320,787
Mar 30, 202615.0715.0714.0014.5614.56-3.13%3,108,594
Mar 27, 202615.1215.2114.8415.0315.03-0.46%1,928,419
Mar 26, 202615.4015.6915.0215.1015.10-2.45%5,512,040
Mar 25, 202615.0115.5015.0115.4815.484.03%4,594,571
Mar 24, 202615.4915.4914.8014.8814.88-1.06%4,366,132
Mar 19, 202615.1015.1514.7515.0415.04-0.40%1,850,061
Mar 18, 202614.9715.2414.7115.1015.102.51%2,384,038
Mar 17, 202614.4514.7914.4514.7314.731.94%1,279,484
Mar 16, 202614.3014.7714.3014.4514.45-2.17%1,305,171
Mar 13, 202614.7514.8714.5014.7714.771.03%1,482,563
Mar 12, 202614.8014.9614.3914.6214.62-2.60%3,224,058
Mar 11, 202615.0015.2414.9015.0115.010.47%2,840,122
Mar 10, 202614.6815.2514.6814.9414.945.36%5,363,945
Mar 9, 202614.4114.6014.1814.1814.18-9.97%5,693,907
Mar 6, 202615.9016.0015.4015.7515.75-0.76%3,399,480
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