Fauji Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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