Fauji Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	54.05	54.05	53.07	53.28	53.28	-1.82%	2,895,285
Sep 1, 2026	55.50	55.90	54.10	54.27	54.27	-1.88%	4,737,174
Aug 31, 2026	56.10	56.34	55.11	55.31	55.31	-1.83%	3,107,844
Aug 28, 2026	57.00	57.15	56.27	56.34	56.34	-1.02%	2,789,427
Aug 27, 2026	57.99	58.03	56.70	56.92	56.92	-1.37%	4,399,629
Aug 25, 2026	57.01	57.90	56.26	57.71	57.71	1.80%	6,552,795
Aug 24, 2026	55.95	57.00	55.41	56.69	56.69	2.38%	4,729,968
Aug 21, 2026	55.70	55.74	54.60	55.37	55.37	-0.04%	2,373,631
Aug 20, 2026	56.00	56.31	55.12	55.39	55.39	-0.63%	3,472,906
Aug 19, 2026	55.26	56.37	55.25	55.74	55.74	-0.23%	3,731,135
Aug 18, 2026	56.88	56.99	55.49	55.87	55.87	-1.78%	5,998,212
Aug 17, 2026	57.67	57.98	56.49	56.88	56.88	-1.16%	3,810,710
Aug 13, 2026	58.15	58.44	57.40	57.55	57.55	-0.88%	4,181,588
Aug 12, 2026	58.10	58.33	56.93	58.06	58.06	0.69%	10,666,919
Aug 11, 2026	57.74	58.45	56.90	57.66	57.66	-0.53%	14,539,561
Aug 10, 2026	57.99	58.80	57.50	57.97	57.97	1.06%	14,507,652
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%	10,972,704
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%	12,014,649
Jul 27, 2026	53.50	56.91	53.50	56.47	56.47	9.14%	15,636,323
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%	13,898,021
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%	10,591,055
Jun 30, 2026	57.49	58.61	57.05	57.55	57.55	2.42%	10,224,774
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