Fauji Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	52.00	53.75	51.48	53.07	53.07	5.53%	14,519,030
May 22, 2026	51.78	51.78	50.00	50.29	50.29	-1.66%	2,947,383
May 21, 2026	50.61	51.49	50.51	51.14	51.14	3.27%	9,090,910
May 20, 2026	47.50	49.85	47.15	49.52	49.52	4.25%	6,278,511
May 19, 2026	47.61	48.48	47.00	47.50	47.50	0.57%	2,533,373
May 18, 2026	49.40	49.40	46.98	47.23	47.23	-4.76%	3,645,459
May 15, 2026	49.88	50.00	49.08	49.59	49.59	-0.58%	4,106,860
May 14, 2026	49.00	50.20	48.80	49.88	49.88	1.63%	4,378,106
May 13, 2026	49.51	49.95	49.00	49.08	49.08	-0.65%	2,463,915
May 12, 2026	50.80	51.44	49.11	49.40	49.40	-2.66%	6,226,744
May 11, 2026	51.51	51.51	50.45	50.75	50.75	-2.12%	3,504,150
May 8, 2026	52.00	52.99	51.62	51.85	51.85	-2.99%	7,722,432
May 7, 2026	52.75	53.99	51.37	53.45	53.45	2.14%	21,421,640
May 6, 2026	49.40	52.51	48.65	52.33	52.33	9.61%	24,901,080
May 5, 2026	47.60	48.37	46.25	47.74	47.74	-0.35%	5,400,118
May 4, 2026	48.00	49.86	47.50	47.91	47.91	0.95%	4,804,069
Apr 30, 2026	47.90	47.90	46.00	47.46	47.46	-2.65%	6,503,956
Apr 29, 2026	48.94	50.00	47.00	48.75	48.75	0.64%	7,247,564
Apr 28, 2026	48.03	49.19	48.03	48.44	48.44	-1.64%	3,180,771
Apr 27, 2026	49.80	50.25	48.88	49.25	49.25	-2.11%	3,405,781
Apr 24, 2026	48.50	51.10	47.31	50.31	50.31	3.14%	8,685,970
Apr 23, 2026	49.98	49.98	48.45	48.78	48.78	-2.67%	4,766,955
Apr 22, 2026	51.00	51.69	50.00	50.12	50.12	-3.13%	3,990,740
Apr 21, 2026	51.51	52.00	51.40	51.74	51.74	0.84%	4,017,408
Apr 20, 2026	52.03	52.48	50.25	51.31	51.31	-3.24%	7,696,017
Apr 17, 2026	52.20	53.29	52.02	53.03	53.03	1.88%	10,601,000
Apr 16, 2026	52.99	53.24	51.60	52.05	52.05	-0.48%	8,355,547
Apr 15, 2026	53.06	54.50	52.00	52.30	52.30	1.30%	16,002,380
Apr 14, 2026	49.62	51.98	49.62	51.63	51.63	7.97%	12,360,520
Apr 13, 2026	49.00	50.25	47.25	47.82	47.82	-7.22%	15,664,620
Apr 10, 2026	50.99	53.00	50.99	51.54	51.54	2.04%	13,958,100
Apr 9, 2026	49.00	51.37	47.50	50.51	50.51	7.86%	29,349,300
Apr 8, 2026	46.83	46.83	46.83	46.83	46.83	10.01%	1,885,209
Apr 7, 2026	41.80	42.94	41.51	42.57	42.57	0.05%	6,475,775
Apr 6, 2026	41.12	43.30	40.51	42.55	42.55	3.55%	11,140,520
Apr 3, 2026	40.50	41.49	39.70	41.09	41.09	-1.51%	5,986,342
Apr 2, 2026	41.80	42.05	40.60	41.72	41.72	-3.18%	14,249,030
Apr 1, 2026	40.25	43.15	40.13	43.09	43.09	9.84%	19,361,110
Mar 31, 2026	37.65	39.95	37.65	39.23	39.23	3.65%	5,399,018
Mar 30, 2026	39.88	39.97	36.26	37.85	37.85	-5.75%	8,623,647
Mar 27, 2026	40.65	41.20	39.10	40.16	40.16	-0.96%	6,232,619
Mar 26, 2026	41.10	41.69	40.30	40.55	40.55	-3.41%	16,085,730
Mar 25, 2026	38.75	42.00	38.13	41.98	41.98	9.95%	26,066,090
Mar 24, 2026	40.90	40.90	37.80	38.18	38.18	-2.05%	10,858,410
Mar 19, 2026	39.50	39.75	38.06	38.98	38.98	-1.91%	4,777,839
Mar 18, 2026	37.19	40.10	36.90	39.74	39.74	7.78%	5,429,199
Mar 17, 2026	36.41	37.99	36.41	36.87	36.87	-1.92%	1,670,840
Mar 16, 2026	39.21	39.35	37.26	37.59	37.59	-4.08%	5,492,621