Flying Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	36.00	36.90	35.67	36.23	36.23	1.66%	28,349
Sep 22, 2026	36.00	36.00	34.82	35.64	35.64	1.25%	21,334
Sep 21, 2026	36.54	36.99	34.15	35.20	35.20	-3.35%	39,328
Sep 18, 2026	35.98	36.54	35.00	36.42	36.42	1.99%	6,076
Sep 17, 2026	33.11	36.46	33.11	35.71	35.71	0.25%	16,474
Sep 16, 2026	36.81	37.00	35.02	35.62	35.62	-3.23%	36,646
Sep 15, 2026	35.01	37.00	35.01	36.81	36.81	1.94%	24,823
Sep 14, 2026	37.90	37.99	34.34	36.11	36.11	-4.50%	11,775
Sep 11, 2026	37.00	38.20	33.54	37.81	37.81	2.19%	18,994
Sep 10, 2026	39.00	39.00	36.20	37.00	37.00	-4.93%	82,876
Sep 9, 2026	39.01	40.40	38.84	38.92	38.92	-1.69%	44,608
Sep 8, 2026	41.36	41.36	39.01	39.59	39.59	-2.30%	21,164
Sep 7, 2026	40.07	41.38	38.88	40.52	40.52	0.17%	77,630
Sep 4, 2026	41.50	41.50	40.00	40.45	40.45	-1.82%	50,572
Sep 3, 2026	40.25	41.50	40.25	41.20	41.20	0.93%	19,980
Sep 2, 2026	41.00	41.84	38.00	40.82	40.82	-1.78%	30,855
Sep 1, 2026	41.94	41.94	41.50	41.56	41.56	-0.10%	5,235
Aug 31, 2026	41.80	41.80	41.21	41.60	41.60	-0.48%	14,623
Aug 28, 2026	42.48	42.84	41.05	41.80	41.80	0.43%	79,444
Aug 27, 2026	42.97	42.97	41.20	41.62	41.62	-1.28%	77,200
Aug 25, 2026	42.50	43.05	41.10	42.16	42.16	-1.86%	21,651
Aug 24, 2026	43.00	43.50	42.05	42.96	42.96	0.80%	30,415
Aug 21, 2026	41.80	43.99	41.30	42.62	42.62	1.48%	19,627
Aug 20, 2026	42.30	42.50	41.85	42.00	42.00	-0.71%	8,476
Aug 19, 2026	42.95	43.09	41.85	42.30	42.30	-0.49%	9,696
Aug 18, 2026	43.15	43.89	42.50	42.51	42.51	-1.44%	21,726
Aug 17, 2026	43.99	43.99	43.00	43.13	43.13	-0.32%	38,854
Aug 13, 2026	43.25	43.48	42.51	43.27	43.27	0.19%	73,153
Aug 12, 2026	43.99	44.00	42.42	43.19	43.19	0.02%	30,401
Aug 11, 2026	43.44	44.44	42.84	43.18	43.18	-0.60%	18,526
Aug 10, 2026	43.88	44.49	43.40	43.44	43.44	-1.00%	68,480
Aug 7, 2026	44.05	45.00	43.20	43.88	43.88	-0.34%	23,262
Aug 6, 2026	45.69	45.69	43.90	44.03	44.03	-0.90%	46,515
Aug 5, 2026	46.10	46.10	44.30	44.43	44.43	-0.91%	45,089
Aug 4, 2026	44.60	46.00	44.58	44.84	44.84	1.79%	139,606
Aug 3, 2026	43.80	45.00	43.40	44.05	44.05	4.51%	87,947
Jul 31, 2026	44.00	44.05	42.10	42.15	42.15	-3.24%	13,080
Jul 30, 2026	43.58	44.23	43.35	43.56	43.56	-0.05%	74,776
Jul 29, 2026	43.75	44.25	43.00	43.58	43.58	0.81%	22,691
Jul 28, 2026	44.00	44.25	43.01	43.23	43.23	-1.14%	13,725
Jul 27, 2026	41.30	44.00	41.30	43.73	43.73	6.87%	33,785
Jul 24, 2026	41.25	41.30	38.51	40.92	40.92	-0.80%	19,696
Jul 23, 2026	42.55	42.60	40.05	41.25	41.25	-3.06%	12,639
Jul 22, 2026	43.15	43.15	41.50	42.55	42.55	-2.18%	6,718
Jul 21, 2026	42.90	43.50	42.90	43.50	43.50	1.64%	7,193
Jul 20, 2026	42.90	42.90	42.24	42.80	42.80	-0.58%	4,843
Jul 17, 2026	45.94	45.94	42.03	43.05	43.05	-3.95%	33,186
Jul 16, 2026	44.39	46.00	43.62	44.82	44.82	2.33%	23,260
Jul 15, 2026	43.98	44.25	43.50	43.80	43.80	0.32%	16,610
Jul 14, 2026	45.00	45.00	42.56	43.66	43.66	-3.39%	39,983