Flying Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	42.50	43.16	42.21	43.00	43.00	2.33%	16,221
May 25, 2026	41.16	42.98	41.16	42.02	42.02	2.31%	28,717
May 22, 2026	40.70	41.64	40.60	41.07	41.07	-0.24%	6,955
May 21, 2026	40.74	41.99	40.02	41.17	41.17	1.06%	9,427
May 20, 2026	41.90	41.90	40.50	40.74	40.74	-	11,954
May 19, 2026	40.50	41.00	40.00	40.74	40.74	1.22%	17,673
May 18, 2026	41.75	41.75	40.15	40.25	40.25	-3.59%	9,960
May 15, 2026	42.39	42.39	40.60	41.75	41.75	0.82%	11,479
May 14, 2026	41.56	42.00	41.00	41.41	41.41	-1.36%	6,655
May 13, 2026	42.00	42.00	41.50	41.98	41.98	-0.31%	8,572
May 12, 2026	42.10	43.20	42.00	42.11	42.11	-0.73%	14,951
May 11, 2026	42.30	42.80	42.00	42.42	42.42	-0.73%	11,762
May 8, 2026	43.04	43.50	42.00	42.73	42.73	-0.72%	7,826
May 7, 2026	44.49	44.49	43.00	43.04	43.04	-0.62%	64,000
May 6, 2026	42.00	44.00	42.00	43.31	43.31	3.12%	54,670
May 5, 2026	41.63	42.00	41.59	42.00	42.00	-0.14%	5,365