Flying Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	42.58	42.58	41.01	42.06	42.06	2.59%	5,842
Apr 30, 2026	41.00	43.65	40.35	41.00	41.00	-2.75%	14,653
Apr 29, 2026	43.95	43.95	42.01	42.16	42.16	-0.96%	13,011
Apr 28, 2026	42.01	43.44	42.00	42.57	42.57	-2.00%	13,006
Apr 27, 2026	43.74	44.13	43.01	43.44	43.44	0.02%	11,899
Apr 24, 2026	42.50	44.50	41.00	43.43	43.43	0.88%	220,142
Apr 23, 2026	42.98	43.59	42.50	43.05	43.05	0.16%	4,509
Apr 22, 2026	44.88	44.97	41.52	42.98	42.98	-2.96%	40,270
Apr 21, 2026	46.00	46.00	44.09	44.29	44.29	-0.70%	57,855
Apr 20, 2026	46.36	46.36	43.16	44.60	44.60	-3.82%	59,731
Apr 17, 2026	44.53	47.69	44.11	46.37	46.37	4.13%	181,531
Apr 16, 2026	45.50	45.88	44.15	44.53	44.53	-0.31%	10,528
Apr 15, 2026	44.50	45.28	44.10	44.67	44.67	3.86%	62,277
Apr 14, 2026	41.11	43.90	41.11	43.01	43.01	1.75%	24,316
Apr 13, 2026	43.99	43.99	41.01	42.27	42.27	-4.90%	21,270
Apr 10, 2026	44.00	44.90	43.56	44.45	44.45	1.69%	66,094
Apr 9, 2026	41.20	45.00	41.20	43.71	43.71	-2.56%	58,955
Apr 8, 2026	45.00	45.38	41.01	44.86	44.86	8.54%	113,494
Apr 7, 2026	41.04	41.34	40.80	41.33	41.33	0.83%	5,360
Apr 6, 2026	41.60	41.60	40.50	40.99	40.99	0.71%	4,203
Apr 3, 2026	40.67	41.74	40.50	40.70	40.70	-2.21%	309,612
Apr 2, 2026	41.99	41.99	40.35	41.62	41.62	-2.98%	18,483
Apr 1, 2026	41.01	44.38	41.01	42.90	42.90	5.82%	36,874
Mar 31, 2026	40.01	41.70	39.85	40.54	40.54	-2.20%	40,445
Mar 30, 2026	42.90	43.99	40.00	41.45	41.45	-0.19%	32,029
Mar 27, 2026	42.01	42.90	40.13	41.53	41.53	-2.31%	2,327,922
Mar 26, 2026	44.75	44.75	42.11	42.51	42.51	-4.51%	144,355
Mar 25, 2026	41.30	44.96	41.00	44.52	44.52	8.93%	4,479,107
Mar 24, 2026	42.00	43.00	40.76	40.87	40.87	0.49%	1,154,964
Mar 19, 2026	41.71	42.98	40.40	40.67	40.67	-2.47%	28,379
Mar 18, 2026	42.98	42.98	40.20	41.70	41.70	0.63%	41,916
Mar 17, 2026	44.00	44.00	41.11	41.44	41.44	-4.74%	15,777
Mar 16, 2026	45.97	45.97	43.01	43.50	43.50	-1.41%	7,903
Mar 13, 2026	44.01	46.33	44.01	44.12	44.12	-2.09%	10,149