Fauji Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	58.30	58.30	55.00	55.95	55.95	-3.00%	15,861,790
Dec 30, 2025	58.78	58.90	57.49	57.68	57.68	-2.04%	6,685,251
Dec 29, 2025	57.05	60.99	56.99	58.88	58.88	4.68%	28,199,320
Dec 26, 2025	55.64	56.99	55.52	56.25	56.25	1.10%	9,208,241
Dec 24, 2025	56.00	56.44	55.46	55.64	55.64	0.07%	6,702,184
Dec 23, 2025	56.14	56.40	55.40	55.60	55.60	-0.82%	4,671,116
Dec 22, 2025	56.20	56.73	55.51	56.06	56.06	-0.12%	5,435,194
Dec 19, 2025	57.50	58.38	55.95	56.13	56.13	-2.70%	7,656,817
Dec 18, 2025	57.55	58.49	57.30	57.69	57.69	0.65%	7,667,635
Dec 17, 2025	57.90	58.28	57.05	57.32	57.32	-1.36%	6,767,152
Dec 16, 2025	58.50	59.45	57.90	58.11	58.11	0.41%	14,880,270
Dec 15, 2025	58.00	58.30	57.50	57.87	57.87	0.70%	9,491,259
Dec 12, 2025	56.13	57.73	55.60	57.47	57.47	2.39%	15,238,280
Dec 11, 2025	57.70	57.90	55.55	56.13	56.13	-2.72%	7,835,278
Dec 10, 2025	56.20	58.39	56.08	57.70	57.70	3.22%	24,009,430