Fecto Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	93.50	94.89	93.50	94.12	94.12	-0.40%	25,445
Sep 25, 2026	94.50	95.25	93.87	94.50	94.50	0.03%	53,461
Sep 24, 2026	96.75	97.50	93.43	94.47	94.47	-2.42%	89,403
Sep 23, 2026	97.20	98.24	96.00	96.81	96.81	0.76%	127,815
Sep 22, 2026	96.35	96.70	94.75	96.08	96.08	0.49%	188,289
Sep 21, 2026	95.79	96.70	94.40	95.61	95.61	0.34%	170,234
Sep 18, 2026	94.55	95.98	94.00	95.29	95.29	1.58%	104,742
Sep 17, 2026	93.94	96.00	93.00	93.81	93.81	0.71%	96,785
Sep 16, 2026	93.69	94.90	93.00	93.15	93.15	-0.58%	50,666
Sep 15, 2026	95.00	96.88	93.00	93.69	93.69	-0.01%	88,294
Sep 14, 2026	97.00	97.00	93.00	93.70	93.70	-4.16%	75,558
Sep 11, 2026	91.32	99.86	91.32	97.77	97.77	0.63%	175,939
Sep 10, 2026	102.00	103.64	96.52	97.16	97.16	-5.42%	228,210
Sep 9, 2026	103.20	104.24	102.50	102.73	102.73	-0.53%	51,000
Sep 8, 2026	105.99	105.99	101.87	103.28	103.28	-1.21%	109,159
Sep 7, 2026	103.95	110.00	103.00	104.55	104.55	0.71%	217,071
Sep 4, 2026	104.65	104.65	102.01	103.81	103.81	0.45%	65,178
Sep 3, 2026	104.99	106.25	103.00	103.34	103.34	-0.59%	78,692
Sep 2, 2026	106.00	106.00	103.00	103.95	103.95	-2.03%	62,048
Sep 1, 2026	107.54	109.00	106.00	106.10	106.10	-0.42%	54,521
Aug 31, 2026	108.39	108.39	106.00	106.55	106.55	-0.34%	67,083
Aug 28, 2026	108.33	108.33	106.02	106.91	106.91	-1.31%	63,551
Aug 27, 2026	109.65	110.49	108.01	108.33	108.33	0.10%	118,329
Aug 25, 2026	109.47	109.47	107.01	108.22	108.22	0.45%	53,175
Aug 24, 2026	108.49	108.80	107.00	107.73	107.73	0.34%	158,644
Aug 21, 2026	107.70	108.38	106.00	107.36	107.36	0.62%	71,812
Aug 20, 2026	108.15	109.88	106.11	106.70	106.70	-1.13%	104,190
Aug 19, 2026	107.00	110.19	107.00	107.92	107.92	-1.24%	222,036
Aug 18, 2026	117.00	117.00	108.01	109.28	109.28	-5.95%	636,582
Aug 17, 2026	118.32	122.00	114.80	116.19	116.19	-1.60%	735,800
Aug 13, 2026	125.20	126.45	117.58	118.08	118.08	-3.54%	1,473,457
Aug 12, 2026	111.75	122.41	111.75	122.41	122.41	10.00%	1,082,193
Aug 11, 2026	109.71	114.90	109.70	111.28	111.28	-0.37%	373,501
Aug 10, 2026	110.00	114.00	105.25	111.69	111.69	2.17%	381,279
Aug 7, 2026	110.55	111.87	107.85	109.32	109.32	-1.11%	159,795
Aug 6, 2026	107.98	111.95	107.50	110.55	110.55	3.35%	339,870
Aug 5, 2026	108.99	109.00	106.00	106.97	106.97	0.92%	76,224
Aug 4, 2026	107.02	108.50	105.80	105.99	105.99	-1.46%	78,795
Aug 3, 2026	108.99	109.95	107.00	107.56	107.56	1.60%	137,274
Jul 31, 2026	106.00	107.99	105.11	105.87	105.87	0.18%	41,448
Jul 30, 2026	104.53	107.00	104.53	105.68	105.68	-0.67%	67,847
Jul 29, 2026	103.60	113.00	103.60	106.39	106.39	0.40%	238,192
Jul 28, 2026	110.90	110.90	102.25	105.97	105.97	-2.99%	208,613
Jul 27, 2026	106.87	109.77	102.79	109.24	109.24	9.47%	240,812
Jul 24, 2026	99.24	102.79	96.71	99.79	99.79	-1.09%	139,229
Jul 23, 2026	106.34	107.97	98.15	100.89	100.89	-5.12%	88,983
Jul 22, 2026	104.83	107.62	103.10	106.33	106.33	1.43%	152,037
Jul 21, 2026	103.50	106.90	103.50	104.83	104.83	1.82%	88,872
Jul 20, 2026	104.00	104.00	100.10	102.96	102.96	-1.90%	121,351
Jul 17, 2026	108.95	108.95	104.00	104.95	104.95	-2.14%	97,978