Fauji Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	41.27	41.27	39.25	39.41	39.41	-4.51%	14,527,730
Mar 11, 2026	41.99	42.68	40.50	41.27	41.27	-0.22%	5,109,624
Mar 10, 2026	41.90	43.20	40.80	41.36	41.36	4.82%	10,464,630
Mar 9, 2026	40.00	40.00	39.46	39.46	39.46	-9.99%	2,395,700
Mar 6, 2026	46.52	46.99	43.11	43.84	43.84	-5.76%	6,479,015
Mar 5, 2026	45.90	47.00	45.68	46.52	46.52	2.72%	3,407,725
Mar 4, 2026	47.00	47.40	44.01	45.29	45.29	-3.23%	3,673,860
Mar 3, 2026	45.15	49.44	42.70	46.80	46.80	0.04%	19,394,930
Mar 2, 2026	46.78	47.90	46.78	46.78	46.78	-10.00%	7,236,834
Feb 27, 2026	51.00	53.00	50.21	51.98	51.98	-0.17%	3,344,007
Feb 26, 2026	49.65	53.00	49.03	52.07	52.07	4.10%	5,175,100
Feb 25, 2026	50.07	50.89	49.47	50.02	50.02	0.04%	8,515,925
Feb 24, 2026	49.80	51.70	48.72	50.00	50.00	0.14%	5,302,579
Feb 23, 2026	52.80	53.13	49.25	49.93	49.93	-5.44%	4,251,441
Feb 20, 2026	52.50	53.51	50.63	52.80	52.80	0.36%	4,959,349
Feb 19, 2026	55.21	55.21	51.70	52.61	52.61	-4.61%	1,911,243
Feb 18, 2026	54.25	55.48	54.03	55.15	55.15	1.77%	2,826,256
Feb 17, 2026	53.50	54.55	53.00	54.19	54.19	1.31%	4,047,239
Feb 16, 2026	55.00	55.20	52.75	53.49	53.49	-2.21%	4,701,463
Feb 13, 2026	55.00	55.27	54.20	54.70	54.70	-0.20%	2,429,754
Feb 12, 2026	56.30	56.50	53.27	54.81	54.81	-2.18%	5,793,359
Feb 11, 2026	55.99	56.49	55.15	56.03	56.03	0.97%	3,494,111
Feb 10, 2026	56.00	56.19	55.03	55.49	55.49	-0.86%	1,196,107
Feb 9, 2026	56.49	56.68	55.35	55.97	55.97	-0.11%	4,460,819
Feb 6, 2026	57.14	57.60	55.72	56.03	56.03	-2.18%	4,217,864
Feb 4, 2026	57.91	57.91	57.05	57.28	57.28	-0.23%	3,050,271
Feb 3, 2026	56.89	57.50	56.51	57.41	57.41	1.06%	4,719,590
Feb 2, 2026	57.10	57.84	56.53	56.81	56.81	-0.42%	8,823,477
Jan 30, 2026	56.50	59.00	56.03	57.05	57.05	1.58%	10,527,100
Jan 29, 2026	58.20	58.45	55.75	56.16	56.16	-3.49%	11,138,120
Jan 28, 2026	58.07	58.90	57.65	58.19	58.19	0.21%	6,702,796
Jan 27, 2026	58.95	59.00	57.90	58.07	58.07	-3.07%	9,132,772
Jan 26, 2026	59.50	61.09	59.50	59.91	59.91	1.42%	22,908,740
Jan 23, 2026	59.38	59.60	58.49	59.07	59.07	-0.02%	7,547,782
Jan 22, 2026	59.19	60.23	58.80	59.08	59.08	0.51%	20,160,550
Jan 21, 2026	58.80	59.94	58.50	58.78	58.78	0.75%	20,481,850
Jan 20, 2026	58.00	58.65	57.51	58.34	58.34	0.74%	13,117,960
Jan 19, 2026	57.10	58.00	56.85	57.91	57.91	1.99%	4,905,483
Jan 16, 2026	56.70	57.18	56.45	56.78	56.78	1.37%	7,053,267
Jan 15, 2026	56.85	57.40	55.90	56.01	56.01	-0.97%	11,490,010
Jan 14, 2026	57.80	57.87	56.40	56.56	56.56	-1.43%	9,561,890
Jan 13, 2026	57.50	57.89	56.51	57.38	57.38	-0.31%	6,375,910
Jan 12, 2026	57.91	58.80	57.00	57.56	57.56	-0.81%	3,754,403
Jan 9, 2026	58.79	59.19	57.89	58.03	58.03	-1.29%	3,313,917
Jan 8, 2026	58.90	59.90	58.51	58.79	58.79	-0.02%	15,078,070
Jan 7, 2026	58.11	59.35	58.01	58.80	58.80	1.34%	9,839,857
Jan 6, 2026	58.09	58.69	57.10	58.02	58.02	0.16%	10,097,460
Jan 5, 2026	56.90	58.59	56.50	57.93	57.93	2.40%	9,889,581
Jan 2, 2026	56.99	57.49	56.40	56.57	56.57	-0.11%	4,627,048
Jan 1, 2026	55.95	56.98	55.95	56.63	56.63	1.22%	6,188,119