Flying Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	45.31	45.31	45.03	45.19	45.19	-0.48%	26,664
Jul 10, 2026	45.05	46.00	45.05	45.41	45.41	-0.87%	38,036
Jul 9, 2026	49.39	49.39	45.00	45.81	45.81	1.89%	76,358
Jul 8, 2026	47.95	47.95	43.99	44.96	44.96	-4.64%	155,960
Jul 7, 2026	47.40	48.75	46.95	47.15	47.15	0.88%	296,530
Jul 6, 2026	46.95	46.95	46.00	46.74	46.74	1.85%	115,229
Jul 3, 2026	45.00	46.40	44.51	45.89	45.89	2.87%	64,718
Jul 2, 2026	44.60	45.11	44.60	44.61	44.61	0.29%	24,644
Jul 1, 2026	44.99	45.00	44.14	44.48	44.48	0.77%	10,067
Jun 30, 2026	43.30	45.00	43.30	44.14	44.14	-0.79%	47,239
Jun 29, 2026	45.21	45.22	44.00	44.49	44.49	-1.35%	77,748
Jun 24, 2026	45.00	46.20	44.80	45.10	45.10	-0.11%	51,818
Jun 23, 2026	44.65	46.48	44.55	45.15	45.15	0.04%	63,210
Jun 22, 2026	45.00	46.47	45.00	45.13	45.13	-0.20%	99,050
Jun 19, 2026	45.50	46.48	41.51	45.22	45.22	0.04%	47,900
Jun 18, 2026	45.01	46.40	45.01	45.20	45.20	0.20%	92,035
Jun 17, 2026	46.99	46.99	45.00	45.11	45.11	-1.14%	70,026
Jun 16, 2026	44.10	47.88	44.00	45.63	45.63	3.63%	355,198
Jun 15, 2026	44.02	44.59	43.00	44.03	44.03	1.66%	115,119
Jun 12, 2026	41.51	44.00	41.51	43.31	43.31	2.07%	34,158
Jun 11, 2026	42.50	42.85	41.90	42.43	42.43	0.95%	14,297
Jun 10, 2026	41.11	42.49	41.11	42.03	42.03	1.28%	21,661
Jun 9, 2026	41.60	41.60	40.55	41.50	41.50	2.67%	12,340
Jun 8, 2026	42.10	42.10	40.00	40.42	40.42	-3.65%	11,355
Jun 5, 2026	42.10	42.10	41.33	41.95	41.95	-0.12%	7,505
Jun 4, 2026	41.90	42.00	41.90	42.00	42.00	0.38%	4,963
Jun 3, 2026	42.01	42.01	41.50	41.84	41.84	-0.38%	25,867
Jun 2, 2026	42.00	42.25	41.50	42.00	42.00	-	22,034
Jun 1, 2026	43.00	44.00	39.20	42.00	42.00	-2.33%	34,774