Fecto Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	108.95	108.95	104.00	104.95	104.95	-2.14%	97,978
Jul 16, 2026	106.00	108.50	105.85	107.25	107.25	2.11%	143,657
Jul 15, 2026	103.00	107.90	103.00	105.03	105.03	0.71%	77,622
Jul 14, 2026	108.10	110.00	103.52	104.29	104.29	-6.85%	188,086
Jul 13, 2026	113.00	114.48	111.10	111.96	111.96	-4.08%	244,362
Jul 10, 2026	116.69	119.00	115.10	116.72	116.72	0.03%	226,403
Jul 9, 2026	109.01	118.00	109.01	116.69	116.69	2.64%	586,847
Jul 8, 2026	119.90	119.98	110.00	113.69	113.69	-5.82%	549,564
Jul 7, 2026	122.50	124.00	120.00	120.71	120.71	-0.58%	308,912
Jul 6, 2026	121.60	124.00	121.00	121.42	121.42	1.06%	332,113
Jul 3, 2026	121.80	121.80	118.99	120.15	120.15	-0.93%	139,263
Jul 2, 2026	122.00	123.09	121.00	121.28	121.28	-0.35%	240,715
Jul 1, 2026	117.99	125.49	117.00	121.70	121.70	4.23%	680,828
Jun 30, 2026	118.99	119.90	116.00	116.76	116.76	-0.96%	183,718
Jun 29, 2026	120.00	121.99	117.38	117.89	117.89	-2.55%	226,592
Jun 24, 2026	123.00	123.00	120.20	120.98	120.98	-1.00%	378,141
Jun 23, 2026	121.98	123.53	118.51	122.20	122.20	1.16%	396,494
Jun 22, 2026	124.99	126.85	120.26	120.80	120.80	-1.76%	332,411
Jun 19, 2026	126.95	126.95	117.50	122.96	122.96	-2.87%	1,007,060
Jun 18, 2026	123.74	132.85	123.15	126.59	126.59	4.82%	3,954,139
Jun 17, 2026	114.75	120.77	110.00	120.77	120.77	10.00%	985,604
Jun 16, 2026	105.00	112.06	105.00	109.79	109.79	3.72%	837,252
Jun 15, 2026	108.00	109.00	104.00	105.85	105.85	3.45%	634,769
Jun 12, 2026	100.00	104.98	99.01	102.32	102.32	3.72%	518,911
Jun 11, 2026	97.11	99.60	97.11	98.65	98.65	-0.47%	122,085
Jun 10, 2026	98.52	101.00	98.52	99.12	99.12	-0.29%	91,856
Jun 9, 2026	100.00	102.00	99.01	99.41	99.41	0.59%	263,419
Jun 8, 2026	97.51	99.97	97.05	98.83	98.83	-1.02%	133,317
Jun 5, 2026	102.99	103.76	99.01	99.85	99.85	-2.15%	304,012
Jun 4, 2026	101.99	103.30	98.65	102.04	102.04	1.34%	373,435
Jun 3, 2026	103.00	104.01	99.51	100.69	100.69	-3.27%	404,270
Jun 2, 2026	103.38	108.80	101.05	104.09	104.09	0.69%	1,749,931
Jun 1, 2026	92.98	103.38	91.99	103.38	103.38	10.00%	1,998,763
May 29, 2026	92.99	95.31	91.15	93.98	93.98	2.03%	261,660
May 25, 2026	92.00	92.50	90.78	92.11	92.11	3.04%	92,637
May 22, 2026	91.99	91.99	88.86	89.39	89.39	-1.84%	51,478
May 21, 2026	90.00	92.90	90.00	91.07	91.07	3.34%	98,536
May 20, 2026	88.00	89.00	86.91	88.13	88.13	1.42%	33,888
May 19, 2026	87.88	87.88	86.20	86.90	86.90	0.54%	15,758
May 18, 2026	89.49	89.49	86.05	86.43	86.43	-2.37%	68,032
May 15, 2026	91.00	91.00	88.35	88.53	88.53	-1.73%	60,477
May 14, 2026	92.00	92.94	88.00	90.09	90.09	-2.16%	99,026
May 13, 2026	91.99	93.26	91.99	92.08	92.08	-0.22%	32,093
May 12, 2026	93.77	94.95	91.32	92.28	92.28	-0.99%	64,494
May 11, 2026	92.60	94.80	91.00	93.20	93.20	0.34%	81,544
May 8, 2026	93.01	95.18	92.01	92.88	92.88	-2.67%	169,345
May 7, 2026	92.67	98.00	91.00	95.43	95.43	3.82%	353,737
May 6, 2026	87.95	92.95	87.85	91.92	91.92	7.22%	213,212
May 5, 2026	85.40	86.65	84.49	85.73	85.73	0.39%	48,650
May 4, 2026	88.01	92.75	83.99	85.40	85.40	-2.72%	265,741