SUPER
WAITLIST
  1. Home
  2. Stocks
  3. FFC
  4. History

FFC · FERTILIZER

FFC share price history Fauji Fertilizer Company Limited

Fauji Fertilizer Company Limited (FFC) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 569.12. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 110.84
Last session
13 Nov 2026close Rs 569.12
Sessions on file
2,519123 months
Highest close
Rs 673.1627 Jan 2026
Lowest close
Rs 70.0730 Aug 2017

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

FFC month-end close

402344286222026-112016-092021-10FFC month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026569.12584.24562.6214,150,3129
Oct 2026559.49561.05532.0415,858,43522
Sep 2026541.02552.45531.0111,787,48022
Aug 2026552.70583.75542.8916,963,36819
Jul 2026565.38580.41533.5236,480,52123
Jun 2026573.48573.48551.4730,859,10420
May 2026563.48563.48504.7526,413,45117
Apr 2026504.27541.49486.1041,401,41122
Mar 2026485.73540.36471.4049,090,74320
Feb 2026552.60590.05531.7936,937,28819
Jan 2026588.57673.16586.00115,567,56222
Dec 2025590.71601.47561.4264,788,77722
Nov 2025586.18593.11489.4468,900,86620
Oct 2025488.86488.86463.4757,466,44423
Sep 2025462.84467.62433.5546,036,12822
Aug 2025436.31470.42433.9461,692,30420
Jul 2025457.60469.56402.0154,440,97823
Jun 2025392.41392.41365.3926,069,07119
May 2025367.39373.56331.3039,273,35320
Apr 2025350.68370.38343.3833,475,35420
Mar 2025369.76400.21369.7625,031,13419
Feb 2025397.45405.09376.4232,203,25019
Jan 2025391.51409.66378.8097,642,40523
Dec 2024366.32420.11332.4981,109,25721
Nov 2024324.89327.17278.1652,712,27321
Oct 2024281.41287.08222.3162,750,08423
Sep 2024222.45222.45177.9551,751,97420
Aug 2024181.91188.33164.6949,469,21521
Jul 2024180.54180.54162.9638,439,25521
Jun 2024163.38164.30136.0622,549,55917
May 2024141.79151.05139.2941,479,83021
Apr 2024145.64147.22125.6841,273,15318
Mar 2024126.25128.65117.1336,637,74621
Feb 2024119.33119.33109.0622,325,29419
Jan 2024113.47120.29112.8430,457,56023
Dec 2023113.19120.77109.8033,687,40620
Nov 2023112.31112.31101.4637,222,90221
Oct 2023103.37106.9492.4817,656,11722
Sep 202392.8496.0090.977,727,89520
Aug 202394.66100.9994.2813,660,27222
Jul 2023100.61101.3899.3613,269,60120
Jun 202398.44101.7996.775,845,31419
May 2023101.07103.4999.3612,962,73122
Apr 2023102.87102.8798.447,378,12816
Mar 202399.97103.5697.5214,912,30022
Feb 2023101.80105.05101.2811,372,91020
Jan 2023103.55105.5299.8410,868,87222
Dec 202298.71102.6498.3513,202,64022
Nov 2022102.60103.76101.5911,281,61921
Oct 2022103.15103.27100.508,806,83021
Sep 2022101.31104.09100.067,537,41222
Aug 2022104.00104.67101.8517,175,97721
Jul 2022103.51111.99103.518,238,29118
Jun 2022110.22114.98108.3518,176,74822
May 2022115.15121.17112.9013,968,53718
Apr 2022120.30126.89114.0521,872,43820
Mar 2022113.72113.72105.6921,100,32622
Feb 2022109.23110.98106.0023,939,61820
Jan 2022106.69106.69101.0413,198,87421
Dec 2021100.26101.6597.5915,947,85323
Nov 2021100.81106.29100.1431,263,92622
Oct 2021102.79102.7996.0924,364,70420
Sep 2021102.06109.04102.0612,419,47122
Aug 2021105.99106.55105.145,022,07620
Jul 2021106.58109.40106.007,010,52819
Jun 2021106.10108.10105.1614,574,52022
May 2021107.39109.40106.157,297,05915
Apr 2021105.33106.10101.7512,010,53522
Mar 2021104.49110.61102.0613,084,32022
Feb 2021110.45111.01107.9811,136,29019
Jan 2021110.11113.68109.1720,065,38921
Dec 2020108.50109.75100.0732,723,13122
Nov 2020103.41105.67103.0811,150,44221
Oct 2020105.64108.52105.149,439,54521
Sep 2020107.99111.66107.8730,254,64522
Aug 2020108.01114.54107.3141,218,81920
Jul 2020110.74112.14110.5217,261,65522
Jun 2020109.99109.99103.3815,014,77322
May 2020109.52111.56106.949,818,89516
Apr 2020111.79111.7990.1125,841,40822
Mar 202093.01106.6882.7132,420,27221
Feb 2020103.56108.03102.3925,691,40019
Jan 2020105.14107.5898.8822,114,50023
Dec 2019101.47106.5199.2822,587,00021
Nov 2019106.37106.3794.6141,479,00021
Oct 201994.1697.7192.1014,638,00023
Sep 201993.0393.0790.2912,772,50019
Aug 201991.3195.4388.4227,210,00018
Jul 201995.2697.2689.9411,101,00023
Jun 201987.2097.8387.2010,102,00016
May 201992.20103.5084.889,938,00021
Apr 2019103.91106.6499.999,320,50022
Mar 2019104.46108.36104.038,030,00021
Feb 2019107.14109.12106.1113,413,00019
Jan 2019106.78107.2393.0125,859,50023
Dec 201892.8596.0491.0612,469,00020
Nov 201898.56100.0697.438,425,50021
Oct 201898.2199.5287.0414,454,00023
Sep 201897.6498.3495.5111,031,50018
Aug 201897.49103.6896.9722,920,00019
Jul 201899.57101.1693.6419,800,50021
Jun 201898.89100.3195.3930,492,00018
May 201898.3199.5894.2220,992,00022
Apr 201899.76102.0293.5941,485,50021
Mar 201894.0594.0584.5228,104,00021
Feb 201888.6789.7385.789,104,50019
Jan 201890.4291.9579.0543,491,50023
Dec 201779.1180.1173.7323,903,00019
Nov 201781.0783.3281.0711,887,00022
Oct 201780.0883.9979.3922,890,00022
Sep 201783.1484.0370.8938,299,50019
Aug 201770.8682.1470.0722,302,50022
Jul 201780.2784.0777.3529,520,00021
Jun 201782.6494.1979.8123,777,00018
May 201796.28100.6694.1144,318,20022
Apr 201796.05103.3394.1534,584,50020
Mar 2017103.60110.65103.6017,791,30022
Feb 2017108.10115.11108.1018,818,40020
Jan 2017115.80118.96107.54107,912,60022
Dec 2016104.37106.67103.1326,412,60021
Nov 2016105.21106.20104.4619,273,30022
Oct 2016103.77105.43102.7119,423,80019
Sep 2016103.98110.84103.3315,961,70012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026569.12-0.19%649,993
12 Nov 2026570.19-0.67%1,092,041
11 Nov 2026574.04-0.14%1,483,364
10 Nov 2026574.86+2.18%2,225,849
6 Nov 2026562.62-3.70%921,052
5 Nov 2026584.24+0.55%2,588,525
4 Nov 2026581.02+1.51%2,057,622
3 Nov 2026572.37+1.37%2,064,460
2 Nov 2026564.66+0.92%1,067,406
30 Oct 2026559.49-0.28%838,433
29 Oct 2026561.05+2.18%1,916,887
28 Oct 2026549.10+2.23%5,891,648
27 Oct 2026537.11+0.66%890,708
26 Oct 2026533.58-0.22%430,583
23 Oct 2026534.73+0.42%211,966
22 Oct 2026532.49-0.65%167,776
21 Oct 2026535.95+0.29%258,329
20 Oct 2026534.42-0.33%225,902
19 Oct 2026536.21-0.31%273,761
16 Oct 2026537.87-0.04%303,428
15 Oct 2026538.11+0.51%542,852
14 Oct 2026535.39+0.47%346,717
13 Oct 2026532.91+0.16%647,732
12 Oct 2026532.04-0.53%344,030
9 Oct 2026534.86-0.30%388,523
8 Oct 2026536.46-0.57%356,506
7 Oct 2026539.51+0.03%313,780
6 Oct 2026539.33+0.91%442,444
5 Oct 2026534.46-0.64%450,592
2 Oct 2026537.90-0.10%288,713
1 Oct 2026538.46-0.47%327,125
30 Sep 2026541.02+0.30%466,853
29 Sep 2026539.42-0.57%374,104
28 Sep 2026542.51+0.42%287,606
25 Sep 2026540.26-0.25%450,075
24 Sep 2026541.62-0.46%588,056
23 Sep 2026544.15+1.11%715,961
22 Sep 2026538.20-0.43%415,322
21 Sep 2026540.51+0.27%430,725
18 Sep 2026539.03+1.51%712,149
17 Sep 2026531.01-0.14%494,913
16 Sep 2026531.76-1.60%834,691
15 Sep 2026540.41+0.99%582,743
14 Sep 2026535.11-1.16%684,779
11 Sep 2026541.37+1.70%1,056,605
10 Sep 2026532.34-1.67%1,051,038
9 Sep 2026541.38-0.89%404,983
8 Sep 2026546.25+0.14%494,397
7 Sep 2026545.50-0.48%500,240
4 Sep 2026548.11-0.10%269,874
3 Sep 2026548.68-0.00%269,105
2 Sep 2026548.70-0.68%423,668
1 Sep 2026552.45-0.05%279,593
31 Aug 2026552.70+0.49%568,749
28 Aug 2026550.03+0.04%479,275
27 Aug 2026549.81+0.38%522,096
25 Aug 2026547.74+0.53%635,125
24 Aug 2026544.83+0.11%619,873
21 Aug 2026544.24+0.13%372,619
20 Aug 2026543.53+0.12%741,134

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

FFC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on FFC

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .