Fauji Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	55.00	57.00	54.51	56.78	56.78	4.26%	12,494,780
Nov 3, 2026	54.60	55.09	54.00	54.46	54.46	1.21%	7,904,348
Nov 2, 2026	53.00	53.90	52.55	53.81	53.81	2.93%	4,240,738
Oct 30, 2026	52.61	52.61	51.90	52.28	52.28	-0.63%	2,450,982
Oct 29, 2026	52.83	53.70	51.00	52.61	52.61	-0.42%	4,365,333
Oct 28, 2026	52.89	53.02	52.35	52.83	52.83	0.40%	3,438,505
Oct 27, 2026	51.62	52.90	51.62	52.62	52.62	1.96%	3,510,550
Oct 26, 2026	49.40	52.00	49.10	51.61	51.61	3.95%	4,007,832
Oct 23, 2026	50.00	50.50	49.21	49.65	49.65	-0.74%	2,597,021
Oct 22, 2026	51.26	51.35	49.85	50.02	50.02	-2.50%	1,655,174
Oct 21, 2026	51.71	52.00	51.03	51.30	51.30	-0.70%	1,262,403
Oct 20, 2026	51.20	52.05	51.20	51.66	51.66	0.70%	1,363,038
Oct 19, 2026	51.52	51.75	51.25	51.30	51.30	-0.91%	1,868,614
Oct 16, 2026	51.95	52.10	51.30	51.77	51.77	-0.42%	1,117,963
Oct 15, 2026	51.75	52.37	51.47	51.99	51.99	1.01%	2,068,937
Oct 14, 2026	51.78	52.20	50.75	51.47	51.47	-0.60%	1,389,754
Oct 13, 2026	51.00	52.12	51.00	51.78	51.78	1.45%	1,646,314
Oct 12, 2026	51.60	52.13	50.66	51.04	51.04	-2.07%	3,316,345
Oct 9, 2026	52.40	52.70	51.80	52.12	52.12	0.10%	1,846,606
Oct 8, 2026	52.16	54.31	51.95	52.07	52.07	-0.17%	9,503,736
Oct 7, 2026	51.75	52.84	51.30	52.16	52.16	0.60%	2,322,260
Oct 6, 2026	50.00	52.74	49.63	51.85	51.85	3.70%	3,178,474
Oct 5, 2026	50.51	50.80	49.06	50.00	50.00	-2.21%	3,630,160
Oct 2, 2026	51.65	52.00	50.89	51.13	51.13	-1.01%	2,996,487
Oct 1, 2026	52.95	53.25	51.26	51.65	51.65	-2.16%	1,897,902
Sep 30, 2026	52.93	53.50	52.65	52.79	52.79	0.78%	3,307,781
Sep 29, 2026	53.01	53.25	52.25	52.38	52.38	-1.19%	1,730,485
Sep 28, 2026	54.20	54.20	52.92	53.01	53.01	-1.83%	1,254,540
Sep 25, 2026	53.50	54.40	53.06	54.00	54.00	1.03%	1,043,602
Sep 24, 2026	54.10	54.41	53.20	53.45	53.45	-1.76%	2,037,900
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