PSX:FECM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	26.11	27.54	25.80	27.00	27.00	3.41%	17,702
Dec 4, 2025	24.01	26.50	24.01	26.11	26.11	5.24%	9,602
Dec 3, 2025	28.21	28.21	24.44	24.81	24.81	-8.62%	53,986
Dec 2, 2025	27.95	29.70	26.83	27.15	27.15	0.56%	43,129
Dec 1, 2025	27.85	27.85	25.26	27.00	27.00	-	17,896
Nov 28, 2025	29.90	29.90	26.01	27.00	27.00	-4.59%	6,869
Nov 27, 2025	29.20	29.39	27.53	28.30	28.30	1.76%	29,802
Nov 26, 2025	29.85	29.95	26.70	27.81	27.81	-5.54%	10,933
Nov 25, 2025	30.80	30.80	29.00	29.44	29.44	0.72%	12,459
Nov 24, 2025	30.82	30.82	29.00	29.23	29.23	0.24%	39,981
Nov 21, 2025	27.89	29.29	26.26	29.16	29.16	9.50%	22,661
Nov 20, 2025	26.50	27.70	26.20	26.63	26.63	0.11%	11,705
Nov 19, 2025	26.48	27.50	26.48	26.60	26.60	4.48%	5,560
Nov 18, 2025	24.71	26.49	24.71	25.46	25.46	4.30%	23,142
Nov 17, 2025	26.01	26.98	24.00	24.41	24.41	-5.39%	31,578
Nov 14, 2025	26.49	26.49	25.45	25.80	25.80	0.31%	7,522
Nov 13, 2025	26.99	27.15	25.24	25.72	25.72	1.90%	5,485
Nov 12, 2025	27.99	27.99	24.00	25.24	25.24	-1.87%	9,374
Nov 11, 2025	29.20	29.20	25.40	25.72	25.72	-8.86%	26,064
Nov 10, 2025	27.85	29.00	27.85	28.22	28.22	1.33%	29,816
Nov 7, 2025	27.95	29.00	26.50	27.85	27.85	-0.36%	15,559
Nov 6, 2025	28.88	29.40	26.42	27.95	27.95	0.36%	27,099
Nov 5, 2025	30.52	30.52	27.47	27.85	27.85	-8.75%	133,559
Nov 4, 2025	31.40	35.40	30.04	30.52	30.52	-8.57%	296,905
Nov 3, 2025	33.50	37.00	33.38	33.38	33.38	-10.00%	18,494
Oct 31, 2025	37.09	37.09	37.09	37.09	37.09	-10.00%	23,223
Oct 30, 2025	41.21	41.21	41.21	41.21	41.21	-10.00%	15,044
Oct 29, 2025	45.79	45.79	45.79	45.79	45.79	-10.00%	6,849
Oct 28, 2025	50.88	51.35	50.88	50.88	50.88	-9.99%	35,862
Oct 27, 2025	56.69	56.69	46.39	56.53	56.53	9.68%	109,699
Oct 24, 2025	42.21	51.54	42.17	51.54	51.54	10.01%	39,895
Oct 23, 2025	52.50	57.06	46.85	46.85	46.85	-10.01%	23,247
Oct 22, 2025	51.99	52.06	48.00	52.06	52.06	9.99%	15,659
Oct 21, 2025	47.33	47.33	47.00	47.33	47.33	9.99%	24,024
Oct 20, 2025	43.03	43.03	43.03	43.03	43.03	9.99%	4,287
Oct 17, 2025	34.00	39.12	33.85	39.12	39.12	10.01%	28,027
Oct 16, 2025	36.40	36.40	35.00	35.56	35.56	-	252
Oct 15, 2025	36.83	39.89	35.21	35.56	35.56	-3.03%	2,633
Oct 14, 2025	35.50	36.67	35.50	36.67	36.67	9.99%	26,462
Oct 13, 2025	34.09	34.70	31.10	33.34	33.34	-2.20%	4,788
Oct 10, 2025	34.00	36.15	34.00	34.09	34.09	-5.83%	6,010
Oct 9, 2025	42.00	42.00	34.61	36.20	36.20	-5.85%	76,681
Oct 8, 2025	38.45	38.45	35.50	38.45	38.45	10.01%	49,132
Oct 7, 2025	34.95	34.95	32.23	34.95	34.95	10.01%	18,356
Oct 6, 2025	31.77	31.77	30.40	31.77	31.77	10.01%	26,753
Oct 3, 2025	28.26	28.89	28.26	28.88	28.88	9.98%	17,088
Oct 2, 2025	31.35	31.35	26.13	26.26	26.26	-8.05%	4,013
Oct 1, 2025	29.99	30.09	28.00	28.56	28.56	-1.69%	8,138
Sep 30, 2025	27.65	30.24	27.50	29.05	29.05	5.67%	6,827
Sep 29, 2025	28.94	29.99	27.00	27.49	27.49	-5.01%	2,727