Fecto Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	90.01	90.97	90.00	90.11	90.11	-0.56%	12,916
Oct 19, 2026	91.73	91.85	90.10	90.62	90.62	-1.35%	21,834
Oct 16, 2026	92.20	92.59	91.50	91.86	91.86	-0.55%	38,704
Oct 15, 2026	94.94	94.94	92.15	92.37	92.37	0.60%	80,596
Oct 14, 2026	93.89	97.00	93.40	95.82	91.82	1.67%	106,034
Oct 13, 2026	92.91	94.45	92.70	94.25	90.32	1.45%	45,784
Oct 12, 2026	92.78	93.34	92.30	92.90	89.02	-0.46%	23,209
Oct 9, 2026	92.77	93.90	92.61	93.33	89.43	0.56%	13,879
Oct 8, 2026	92.98	93.98	92.25	92.81	88.94	0.65%	25,479
Oct 7, 2026	92.11	93.00	91.01	92.21	88.36	0.11%	16,805
Oct 6, 2026	91.00	92.50	90.00	92.11	88.26	1.82%	26,452
Oct 5, 2026	92.30	92.30	90.00	90.46	86.68	-1.99%	33,005
Oct 2, 2026	93.19	93.49	91.70	92.30	88.45	-0.70%	39,621
Oct 1, 2026	93.00	94.68	92.45	92.95	89.07	-1.70%	81,999
Sep 30, 2026	95.01	96.25	94.19	94.56	90.61	0.13%	45,710
Sep 29, 2026	94.84	94.85	94.00	94.44	90.50	0.34%	24,857
Sep 28, 2026	93.50	94.89	93.50	94.12	90.19	-0.40%	25,445
Sep 25, 2026	94.50	95.25	93.87	94.50	90.56	0.03%	53,461
Sep 24, 2026	96.75	97.50	93.43	94.47	90.53	-2.42%	89,403
Sep 23, 2026	97.20	98.24	96.00	96.81	92.77	0.76%	127,815
Sep 22, 2026	96.35	96.70	94.75	96.08	92.07	0.49%	188,289
Sep 21, 2026	95.79	96.70	94.40	95.61	91.62	0.34%	170,234
Sep 18, 2026	94.55	95.98	94.00	95.29	91.31	1.58%	104,742
Sep 17, 2026	93.94	96.00	93.00	93.81	89.89	0.71%	96,785
Sep 16, 2026	93.69	94.90	93.00	93.15	89.26	-0.58%	50,666
Sep 15, 2026	95.00	96.88	93.00	93.69	89.78	-0.01%	88,294
Sep 14, 2026	97.00	97.00	93.00	93.70	89.79	-4.16%	75,558
Sep 11, 2026	91.32	99.86	91.32	97.77	93.69	0.63%	175,939
Sep 10, 2026	102.00	103.64	96.52	97.16	93.10	-5.42%	228,210
Sep 9, 2026	103.20	104.24	102.50	102.73	98.44	-0.53%	51,000
Sep 8, 2026	105.99	105.99	101.87	103.28	98.97	-1.21%	109,159
Sep 7, 2026	103.95	110.00	103.00	104.55	100.19	0.71%	217,071
Sep 4, 2026	104.65	104.65	102.01	103.81	99.48	0.45%	65,178
Sep 3, 2026	104.99	106.25	103.00	103.34	99.03	-0.59%	78,692
Sep 2, 2026	106.00	106.00	103.00	103.95	99.61	-2.03%	62,048
Sep 1, 2026	107.54	109.00	106.00	106.10	101.67	-0.42%	54,521
Aug 31, 2026	108.39	108.39	106.00	106.55	102.10	-0.34%	67,083
Aug 28, 2026	108.33	108.33	106.02	106.91	102.45	-1.31%	63,551
Aug 27, 2026	109.65	110.49	108.01	108.33	103.81	0.10%	118,329
Aug 25, 2026	109.47	109.47	107.01	108.22	103.70	0.45%	53,175
Aug 24, 2026	108.49	108.80	107.00	107.73	103.23	0.34%	158,644
Aug 21, 2026	107.70	108.38	106.00	107.36	102.88	0.62%	71,812
Aug 20, 2026	108.15	109.88	106.11	106.70	102.25	-1.13%	104,190
Aug 19, 2026	107.00	110.19	107.00	107.92	103.41	-1.24%	222,036
Aug 18, 2026	117.00	117.00	108.01	109.28	104.72	-5.95%	636,582
Aug 17, 2026	118.32	122.00	114.80	116.19	111.34	-1.60%	735,800
Aug 13, 2026	125.20	126.45	117.58	118.08	113.15	-3.54%	1,473,457
Aug 12, 2026	111.75	122.41	111.75	122.41	117.30	10.00%	1,082,193
Aug 11, 2026	109.71	114.90	109.70	111.28	106.63	-0.37%	373,501
Aug 10, 2026	110.00	114.00	105.25	111.69	107.03	2.17%	381,279