Fauji Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	54.40	55.08	54.10	54.41	54.41	0.65%	2,746,506
Sep 22, 2026	53.20	54.29	53.10	54.06	54.06	2.08%	2,329,240
Sep 21, 2026	53.50	53.80	52.90	52.96	52.96	0.21%	3,431,437
Sep 18, 2026	53.01	54.80	53.01	54.35	52.85	2.37%	6,779,754
Sep 17, 2026	52.89	53.40	52.00	53.09	51.62	1.34%	2,268,092
Sep 16, 2026	52.32	53.98	52.20	52.39	50.94	-0.76%	5,435,345
Sep 15, 2026	51.99	52.90	51.66	52.79	51.33	2.76%	4,693,142
Sep 14, 2026	52.49	52.49	51.25	51.37	49.95	-2.60%	2,113,345
Sep 11, 2026	51.11	53.20	50.51	52.74	51.28	1.70%	3,992,988
Sep 10, 2026	52.40	52.70	51.01	51.86	50.43	-1.46%	5,714,530
Sep 9, 2026	53.60	53.82	52.50	52.63	51.18	-1.86%	3,407,490
Sep 8, 2026	53.61	54.12	52.80	53.63	52.15	0.04%	4,441,642
Sep 7, 2026	54.49	54.49	53.45	53.61	52.13	-1.60%	2,433,100
Sep 4, 2026	54.09	54.70	53.77	54.48	52.98	0.74%	2,136,069
Sep 3, 2026	53.35	54.55	53.35	54.08	52.59	1.50%	3,266,681
Sep 2, 2026	54.05	54.05	53.07	53.28	51.81	-1.82%	2,895,285
Sep 1, 2026	55.50	55.90	54.10	54.27	52.77	-1.88%	4,737,174
Aug 31, 2026	56.10	56.34	55.11	55.31	53.78	-1.83%	3,107,844
Aug 28, 2026	57.00	57.15	56.27	56.34	54.79	-1.02%	2,789,427
Aug 27, 2026	57.99	58.03	56.70	56.92	55.35	-1.37%	4,399,629
Aug 25, 2026	57.01	57.90	56.26	57.71	56.12	1.80%	6,552,795
Aug 24, 2026	55.95	57.00	55.41	56.69	55.13	2.38%	4,729,968
Aug 21, 2026	55.70	55.74	54.60	55.37	53.84	-0.04%	2,373,631
Aug 20, 2026	56.00	56.31	55.12	55.39	53.86	-0.63%	3,472,906
Aug 19, 2026	55.26	56.37	55.25	55.74	54.20	-0.23%	3,731,135
Aug 18, 2026	56.88	56.99	55.49	55.87	54.33	-1.78%	5,998,212
Aug 17, 2026	57.67	57.98	56.49	56.88	55.31	-1.16%	3,810,710
Aug 13, 2026	58.15	58.44	57.40	57.55	55.96	-0.88%	4,181,588
Aug 12, 2026	58.10	58.33	56.93	58.06	56.46	0.69%	10,666,919
Aug 11, 2026	57.74	58.45	56.90	57.66	56.07	-0.53%	14,539,561
Aug 10, 2026	57.99	58.80	57.50	57.97	56.37	1.06%	14,507,652
Aug 7, 2026	56.83	57.50	56.20	57.36	55.78	0.84%	7,737,180
Aug 6, 2026	56.80	57.20	56.21	56.88	55.31	0.82%	10,972,704
Aug 5, 2026	56.90	56.90	55.65	56.42	54.86	2.32%	9,241,775
Aug 4, 2026	56.13	56.34	55.00	55.14	53.62	-1.36%	3,412,197
Aug 3, 2026	55.55	56.38	55.30	55.90	54.36	3.17%	8,098,940
Jul 31, 2026	54.89	55.20	54.00	54.18	52.68	0.22%	4,416,962
Jul 30, 2026	54.00	54.65	53.50	54.06	52.57	-1.13%	5,734,858
Jul 29, 2026	55.25	55.50	54.50	54.68	53.17	-2.09%	4,556,605
Jul 28, 2026	56.90	57.19	55.45	55.85	54.31	-1.10%	12,014,649
Jul 27, 2026	53.50	56.91	53.50	56.47	54.91	9.14%	15,636,323
Jul 24, 2026	50.50	52.60	50.50	51.74	50.31	0.96%	3,652,463
Jul 23, 2026	52.70	53.75	50.91	51.25	49.84	-3.47%	6,555,564
Jul 22, 2026	54.70	54.74	52.50	53.09	51.62	-2.94%	4,416,241
Jul 21, 2026	54.00	55.15	54.00	54.70	53.19	1.79%	7,975,952
Jul 20, 2026	53.00	54.20	52.13	53.74	52.26	0.41%	4,344,647
Jul 17, 2026	54.50	55.05	53.16	53.52	52.04	-1.16%	8,814,154
Jul 16, 2026	52.00	55.13	52.00	54.15	52.66	4.38%	8,522,167
Jul 15, 2026	51.02	52.49	51.02	51.88	50.45	1.91%	4,022,921
Jul 14, 2026	53.45	53.45	50.50	50.91	49.50	-6.10%	11,411,790