Flying Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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