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 |