Fecto Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	89.50	89.50	86.00	87.79	87.79	-2.91%	64,824
Apr 29, 2026	92.47	92.49	89.00	90.42	90.42	-0.92%	100,577
Apr 28, 2026	93.50	93.50	90.56	91.26	91.26	-3.66%	199,118
Apr 27, 2026	99.99	103.75	93.00	94.73	94.73	-2.22%	624,185
Apr 24, 2026	94.51	97.70	93.40	96.88	96.88	0.07%	140,153
Apr 23, 2026	98.00	98.75	96.28	96.81	96.81	-1.97%	74,356
Apr 22, 2026	98.98	101.45	97.15	98.76	98.76	-1.89%	207,875
Apr 21, 2026	100.40	102.93	99.10	100.66	100.66	2.31%	338,627
Apr 20, 2026	99.01	101.75	95.01	98.39	98.39	-3.97%	538,310
Apr 17, 2026	96.49	103.00	95.20	102.46	102.46	6.68%	608,337
Apr 16, 2026	97.50	98.50	94.10	96.04	96.04	-0.30%	145,142
Apr 15, 2026	102.00	102.00	95.11	96.33	96.33	2.75%	582,523
Apr 14, 2026	91.00	94.00	89.50	93.75	93.75	6.56%	285,376
Apr 13, 2026	90.99	90.99	87.10	87.98	87.98	-7.83%	283,791
Apr 10, 2026	94.10	97.49	94.10	95.45	95.45	1.45%	629,351
Apr 9, 2026	95.75	97.98	91.10	94.09	94.09	-0.26%	1,065,991
Apr 8, 2026	94.34	94.34	91.10	94.34	94.34	10.00%	449,434
Apr 7, 2026	82.89	87.20	81.51	85.76	85.76	3.08%	274,822
Apr 6, 2026	81.38	84.49	77.77	83.20	83.20	3.34%	234,990
Apr 3, 2026	78.00	82.00	77.05	80.51	80.51	1.17%	128,893
Apr 2, 2026	78.98	80.99	75.11	79.58	79.58	-2.16%	321,158
Apr 1, 2026	79.45	83.00	78.30	81.34	81.34	5.90%	657,433
Mar 31, 2026	74.95	80.80	72.00	76.81	76.81	3.78%	1,057,730
Mar 30, 2026	83.95	83.95	73.98	74.01	74.01	-9.96%	567,423
Mar 27, 2026	88.25	89.00	81.75	82.20	82.20	-4.76%	292,103
Mar 26, 2026	87.01	91.80	85.90	86.31	86.31	-4.31%	107,668
Mar 25, 2026	85.71	91.40	83.50	90.20	90.20	5.50%	440,439
Mar 24, 2026	93.00	93.00	84.70	85.50	85.50	-3.86%	398,161
Mar 19, 2026	91.51	92.00	87.99	88.93	88.93	-4.23%	216,138
Mar 18, 2026	90.79	95.75	90.11	92.86	92.86	2.28%	169,459
Mar 17, 2026	89.01	92.84	89.00	90.79	90.79	2.10%	51,504
Mar 16, 2026	93.07	94.95	88.00	88.92	88.92	-4.46%	90,812
Mar 13, 2026	92.74	94.00	91.00	93.07	93.07	0.36%	48,370
Mar 12, 2026	90.00	94.50	90.00	92.74	92.74	-1.60%	63,981
Mar 11, 2026	94.99	96.00	91.70	94.25	94.25	-0.61%	131,136
Mar 10, 2026	94.51	98.04	94.05	94.83	94.83	3.67%	219,624
Mar 9, 2026	96.00	97.00	91.47	91.47	91.47	-10.00%	117,333
Mar 6, 2026	106.56	106.56	98.00	101.63	101.63	-4.30%	195,759
Mar 5, 2026	104.01	109.00	103.00	106.20	106.20	2.36%	224,378
Mar 4, 2026	104.12	111.00	99.00	103.75	103.75	2.23%	591,828
Mar 3, 2026	90.01	102.11	90.01	101.49	101.49	9.33%	210,976
Mar 2, 2026	89.80	94.00	89.80	92.83	92.83	-6.97%	343,069
Feb 27, 2026	101.95	102.89	97.00	99.78	99.78	-3.38%	148,914
Feb 26, 2026	96.98	104.50	91.00	103.27	103.27	6.64%	339,931
Feb 25, 2026	99.80	101.99	94.50	96.84	96.84	-3.11%	269,913