Fauji Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	57.99	58.80	57.50	57.97	57.97	1.06%	14,507,650
Aug 7, 2026	56.83	57.50	56.20	57.36	57.36	0.84%	7,737,180
Aug 6, 2026	56.80	57.20	56.21	56.88	56.88	0.82%	10,972,700
Aug 5, 2026	56.90	56.90	55.65	56.42	56.42	2.32%	9,241,775
Aug 4, 2026	56.13	56.34	55.00	55.14	55.14	-1.36%	3,412,197
Aug 3, 2026	55.55	56.38	55.30	55.90	55.90	3.17%	8,098,940
Jul 31, 2026	54.89	55.20	54.00	54.18	54.18	0.22%	4,416,962
Jul 30, 2026	54.00	54.65	53.50	54.06	54.06	-1.13%	5,734,858
Jul 29, 2026	55.25	55.50	54.50	54.68	54.68	-2.09%	4,556,605
Jul 28, 2026	56.90	57.19	55.45	55.85	55.85	-1.10%	12,014,640
Jul 27, 2026	53.50	56.91	53.50	56.47	56.47	9.14%	15,636,320
Jul 24, 2026	50.50	52.60	50.50	51.74	51.74	0.96%	3,652,463
Jul 23, 2026	52.70	53.75	50.91	51.25	51.25	-3.47%	6,555,564
Jul 22, 2026	54.70	54.74	52.50	53.09	53.09	-2.94%	4,416,241
Jul 21, 2026	54.00	55.15	54.00	54.70	54.70	1.79%	7,975,952
Jul 20, 2026	53.00	54.20	52.13	53.74	53.74	0.41%	4,344,647
Jul 17, 2026	54.50	55.05	53.16	53.52	53.52	-1.16%	8,814,154
Jul 16, 2026	52.00	55.13	52.00	54.15	54.15	4.38%	8,522,167
Jul 15, 2026	51.02	52.49	51.02	51.88	51.88	1.91%	4,022,921
Jul 14, 2026	53.45	53.45	50.50	50.91	50.91	-6.10%	11,411,790
Jul 13, 2026	55.00	55.19	54.00	54.22	54.22	-2.97%	4,541,931
Jul 10, 2026	55.51	56.66	55.51	55.88	55.88	0.74%	3,833,281
Jul 9, 2026	55.70	56.55	55.00	55.47	55.47	-1.26%	7,764,296
Jul 8, 2026	57.00	58.40	55.75	56.18	56.18	-2.72%	13,898,020
Jul 7, 2026	58.60	58.90	57.56	57.75	57.75	-1.50%	7,055,634
Jul 6, 2026	58.50	59.50	58.50	58.63	58.63	-0.05%	8,657,813
Jul 3, 2026	58.88	58.99	57.81	58.66	58.66	0.09%	2,726,186
Jul 2, 2026	59.86	59.95	58.30	58.61	58.61	-1.13%	5,563,040
Jul 1, 2026	57.90	59.50	57.55	59.28	59.28	3.01%	10,591,050
Jun 30, 2026	57.49	58.61	57.05	57.55	57.55	2.42%	10,224,770
Jun 29, 2026	58.25	59.90	52.52	56.19	56.19	-3.72%	18,052,948
Jun 24, 2026	56.98	58.65	56.60	58.36	58.36	2.84%	8,448,185
Jun 23, 2026	56.51	57.50	56.30	56.75	56.75	0.46%	5,229,399
Jun 22, 2026	57.50	57.78	56.00	56.49	56.49	-0.72%	2,411,539
Jun 19, 2026	58.15	58.45	56.60	56.90	56.90	-2.01%	4,626,461
Jun 18, 2026	58.65	59.60	57.70	58.07	58.07	-0.68%	13,565,880
Jun 17, 2026	57.75	59.40	56.80	58.47	58.47	1.67%	13,538,840
Jun 16, 2026	57.80	58.00	56.53	57.51	57.51	0.21%	12,075,960
Jun 15, 2026	56.87	57.75	55.69	57.39	57.39	5.50%	19,360,870
Jun 12, 2026	53.20	55.15	53.04	54.40	54.40	4.33%	14,464,280
Jun 11, 2026	52.05	52.49	51.50	52.14	52.14	-0.25%	3,693,795
Jun 10, 2026	52.89	53.48	52.15	52.27	52.27	-1.21%	3,221,257
Jun 9, 2026	53.55	54.10	52.78	52.91	52.91	-0.04%	2,981,234
Jun 8, 2026	52.00	53.10	52.00	52.93	52.93	-1.05%	1,860,916
Jun 5, 2026	54.24	54.50	53.30	53.49	53.49	-0.74%	4,199,390
Jun 4, 2026	53.01	54.17	53.01	53.89	53.89	2.01%	7,860,192
Jun 3, 2026	52.50	53.25	52.25	52.83	52.83	-0.32%	5,613,176
Jun 2, 2026	53.10	54.15	52.83	53.00	53.00	0.19%	7,429,244
Jun 1, 2026	54.80	54.80	52.50	52.90	52.90	-3.20%	6,040,217
May 29, 2026	53.74	55.25	53.30	54.65	54.65	2.98%	16,724,530