Fauji Cement Company Limited (PSX:FCCL)
Pakistan
· Delayed Price · Currency is PKR 43.84
-2.68 (-5.76%)
At close: Mar 6, 2026
Fauji Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.90 | 47.00 | 45.68 | 46.52 | 46.52 | 2.72% | 3,407,725 |
| Mar 4, 2026 | 47.00 | 47.40 | 44.01 | 45.29 | 45.29 | -3.23% | 3,673,860 |
| Mar 3, 2026 | 45.15 | 49.44 | 42.70 | 46.80 | 46.80 | 0.04% | 19,394,930 |
| Mar 2, 2026 | 46.78 | 47.90 | 46.78 | 46.78 | 46.78 | -10.00% | 7,236,834 |
| Feb 27, 2026 | 51.00 | 53.00 | 50.21 | 51.98 | 51.98 | -0.17% | 3,344,007 |
| Feb 26, 2026 | 49.65 | 53.00 | 49.03 | 52.07 | 52.07 | 4.10% | 5,175,100 |
| Feb 25, 2026 | 50.07 | 50.89 | 49.47 | 50.02 | 50.02 | 0.04% | 8,515,925 |
| Feb 24, 2026 | 49.80 | 51.70 | 48.72 | 50.00 | 50.00 | 0.14% | 5,302,579 |
| Feb 23, 2026 | 52.80 | 53.13 | 49.25 | 49.93 | 49.93 | -5.44% | 4,251,441 |
| Feb 20, 2026 | 52.50 | 53.51 | 50.63 | 52.80 | 52.80 | 0.36% | 4,959,349 |
| Feb 19, 2026 | 55.21 | 55.21 | 51.70 | 52.61 | 52.61 | -4.61% | 1,911,243 |
| Feb 18, 2026 | 54.25 | 55.48 | 54.03 | 55.15 | 55.15 | 1.77% | 2,826,256 |
| Feb 17, 2026 | 53.50 | 54.55 | 53.00 | 54.19 | 54.19 | 1.31% | 4,047,239 |
| Feb 16, 2026 | 55.00 | 55.20 | 52.75 | 53.49 | 53.49 | -2.21% | 4,701,463 |
| Feb 13, 2026 | 55.00 | 55.27 | 54.20 | 54.70 | 54.70 | -0.20% | 2,429,754 |
| Feb 12, 2026 | 56.30 | 56.50 | 53.27 | 54.81 | 54.81 | -2.18% | 5,793,359 |
| Feb 11, 2026 | 55.99 | 56.49 | 55.15 | 56.03 | 56.03 | 0.97% | 3,494,111 |
| Feb 10, 2026 | 56.00 | 56.19 | 55.03 | 55.49 | 55.49 | -0.86% | 1,196,107 |
| Feb 9, 2026 | 56.49 | 56.68 | 55.35 | 55.97 | 55.97 | -0.11% | 4,460,819 |
| Feb 6, 2026 | 57.14 | 57.60 | 55.72 | 56.03 | 56.03 | -2.18% | 4,217,864 |
| Feb 4, 2026 | 57.91 | 57.91 | 57.05 | 57.28 | 57.28 | -0.23% | 3,050,271 |
| Feb 3, 2026 | 56.89 | 57.50 | 56.51 | 57.41 | 57.41 | 1.06% | 4,719,590 |
| Feb 2, 2026 | 57.10 | 57.84 | 56.53 | 56.81 | 56.81 | -0.42% | 8,823,477 |
| Jan 30, 2026 | 56.50 | 59.00 | 56.03 | 57.05 | 57.05 | 1.58% | 10,527,100 |
| Jan 29, 2026 | 58.20 | 58.45 | 55.75 | 56.16 | 56.16 | -3.49% | 11,138,120 |
| Jan 28, 2026 | 58.07 | 58.90 | 57.65 | 58.19 | 58.19 | 0.21% | 6,702,796 |
| Jan 27, 2026 | 58.95 | 59.00 | 57.90 | 58.07 | 58.07 | -3.07% | 9,132,772 |
| Jan 26, 2026 | 59.50 | 61.09 | 59.50 | 59.91 | 59.91 | 1.42% | 22,908,740 |
| Jan 23, 2026 | 59.38 | 59.60 | 58.49 | 59.07 | 59.07 | -0.02% | 7,547,782 |
| Jan 22, 2026 | 59.19 | 60.23 | 58.80 | 59.08 | 59.08 | 0.51% | 20,160,550 |
| Jan 21, 2026 | 58.80 | 59.94 | 58.50 | 58.78 | 58.78 | 0.75% | 20,481,850 |
| Jan 20, 2026 | 58.00 | 58.65 | 57.51 | 58.34 | 58.34 | 0.74% | 13,117,960 |
| Jan 19, 2026 | 57.10 | 58.00 | 56.85 | 57.91 | 57.91 | 1.99% | 4,905,483 |
| Jan 16, 2026 | 56.70 | 57.18 | 56.45 | 56.78 | 56.78 | 1.37% | 7,053,267 |
| Jan 15, 2026 | 56.85 | 57.40 | 55.90 | 56.01 | 56.01 | -0.97% | 11,490,010 |
| Jan 14, 2026 | 57.80 | 57.87 | 56.40 | 56.56 | 56.56 | -1.43% | 9,561,890 |
| Jan 13, 2026 | 57.50 | 57.89 | 56.51 | 57.38 | 57.38 | -0.31% | 6,375,910 |
| Jan 12, 2026 | 57.91 | 58.80 | 57.00 | 57.56 | 57.56 | -0.81% | 3,754,403 |
| Jan 9, 2026 | 58.79 | 59.19 | 57.89 | 58.03 | 58.03 | -1.29% | 3,313,917 |
| Jan 8, 2026 | 58.90 | 59.90 | 58.51 | 58.79 | 58.79 | -0.02% | 15,078,070 |
| Jan 7, 2026 | 58.11 | 59.35 | 58.01 | 58.80 | 58.80 | 1.34% | 9,839,857 |
| Jan 6, 2026 | 58.09 | 58.69 | 57.10 | 58.02 | 58.02 | 0.16% | 10,097,460 |
| Jan 5, 2026 | 56.90 | 58.59 | 56.50 | 57.93 | 57.93 | 2.40% | 9,889,581 |
| Jan 2, 2026 | 56.99 | 57.49 | 56.40 | 56.57 | 56.57 | -0.11% | 4,627,048 |
| Jan 1, 2026 | 55.95 | 56.98 | 55.95 | 56.63 | 56.63 | 1.22% | 6,188,119 |
| Dec 31, 2025 | 58.30 | 58.30 | 55.00 | 55.95 | 55.95 | -3.00% | 15,861,790 |
| Dec 30, 2025 | 58.78 | 58.90 | 57.49 | 57.68 | 57.68 | -2.04% | 6,685,251 |
| Dec 29, 2025 | 57.05 | 60.99 | 56.99 | 58.88 | 58.88 | 4.68% | 28,199,320 |
| Dec 26, 2025 | 55.64 | 56.99 | 55.52 | 56.25 | 56.25 | 1.10% | 9,208,241 |
| Dec 24, 2025 | 56.00 | 56.44 | 55.46 | 55.64 | 55.64 | 0.07% | 6,702,184 |
| Dec 23, 2025 | 56.14 | 56.40 | 55.40 | 55.60 | 55.60 | -0.82% | 4,671,116 |
| Dec 22, 2025 | 56.20 | 56.73 | 55.51 | 56.06 | 56.06 | -0.12% | 5,435,194 |
| Dec 19, 2025 | 57.50 | 58.38 | 55.95 | 56.13 | 56.13 | -2.70% | 7,656,817 |
| Dec 18, 2025 | 57.55 | 58.49 | 57.30 | 57.69 | 57.69 | 0.65% | 7,667,635 |
| Dec 17, 2025 | 57.90 | 58.28 | 57.05 | 57.32 | 57.32 | -1.36% | 6,767,152 |
| Dec 16, 2025 | 58.50 | 59.45 | 57.90 | 58.11 | 58.11 | 0.41% | 14,880,270 |
| Dec 15, 2025 | 58.00 | 58.30 | 57.50 | 57.87 | 57.87 | 0.70% | 9,491,259 |
| Dec 12, 2025 | 56.13 | 57.73 | 55.60 | 57.47 | 57.47 | 2.39% | 15,238,280 |
| Dec 11, 2025 | 57.70 | 57.90 | 55.55 | 56.13 | 56.13 | -2.72% | 7,835,278 |
| Dec 10, 2025 | 56.20 | 58.39 | 56.08 | 57.70 | 57.70 | 3.22% | 24,009,430 |
| Dec 9, 2025 | 55.50 | 57.15 | 55.50 | 55.90 | 55.90 | 1.21% | 16,548,800 |
| Dec 8, 2025 | 54.99 | 55.45 | 54.25 | 55.23 | 55.23 | 1.10% | 5,156,323 |
| Dec 5, 2025 | 54.60 | 55.59 | 54.10 | 54.63 | 54.63 | 0.96% | 12,161,040 |
| Dec 4, 2025 | 53.50 | 54.70 | 53.25 | 54.11 | 54.11 | 1.62% | 4,744,770 |
| Dec 3, 2025 | 53.83 | 54.09 | 53.20 | 53.25 | 53.25 | -0.95% | 2,905,027 |
| Dec 2, 2025 | 53.99 | 55.40 | 53.35 | 53.76 | 53.76 | -0.20% | 10,344,490 |
| Dec 1, 2025 | 53.50 | 54.09 | 52.81 | 53.87 | 53.87 | 1.22% | 7,005,088 |
| Nov 28, 2025 | 52.99 | 53.50 | 52.05 | 53.22 | 53.22 | 0.89% | 4,256,837 |
| Nov 27, 2025 | 52.22 | 53.11 | 52.22 | 52.75 | 52.75 | 1.01% | 2,921,439 |
| Nov 26, 2025 | 51.44 | 52.37 | 51.10 | 52.22 | 52.22 | 1.91% | 5,299,703 |
| Nov 25, 2025 | 51.84 | 51.94 | 51.11 | 51.24 | 51.24 | -0.60% | 2,343,163 |
| Nov 24, 2025 | 52.02 | 52.90 | 51.41 | 51.55 | 51.55 | -1.57% | 3,804,456 |
| Nov 21, 2025 | 53.43 | 53.43 | 52.00 | 52.37 | 52.37 | -1.32% | 2,187,796 |
| Nov 20, 2025 | 52.90 | 53.50 | 52.75 | 53.07 | 53.07 | 0.40% | 2,016,697 |
| Nov 19, 2025 | 53.31 | 53.85 | 52.52 | 52.86 | 52.86 | -0.70% | 4,793,860 |
| Nov 18, 2025 | 53.76 | 54.20 | 53.00 | 53.23 | 53.23 | -0.86% | 5,385,955 |
| Nov 17, 2025 | 54.06 | 54.25 | 53.01 | 53.69 | 53.69 | -0.57% | 4,332,569 |
| Nov 14, 2025 | 55.00 | 55.74 | 53.52 | 54.00 | 54.00 | -1.39% | 16,431,050 |
| Nov 13, 2025 | 50.75 | 55.36 | 50.75 | 54.76 | 54.76 | 8.80% | 27,620,970 |
| Nov 12, 2025 | 51.00 | 51.40 | 50.04 | 50.33 | 50.33 | -1.39% | 3,111,694 |
| Nov 11, 2025 | 52.51 | 52.80 | 51.00 | 51.04 | 51.04 | -3.42% | 6,848,547 |
| Nov 10, 2025 | 52.00 | 53.30 | 51.61 | 52.85 | 52.85 | 2.56% | 5,227,771 |
| Nov 7, 2025 | 51.87 | 52.28 | 51.21 | 51.53 | 51.53 | -0.10% | 5,154,109 |
| Nov 6, 2025 | 53.00 | 53.00 | 50.70 | 51.58 | 51.58 | -1.43% | 4,368,984 |
| Nov 5, 2025 | 52.70 | 53.19 | 51.52 | 52.33 | 52.33 | -1.00% | 4,034,452 |
| Nov 4, 2025 | 53.99 | 54.50 | 52.10 | 52.86 | 52.86 | -1.75% | 4,638,230 |
| Nov 3, 2025 | 53.99 | 55.00 | 52.90 | 53.80 | 53.80 | 1.72% | 15,058,410 |
| Oct 31, 2025 | 51.00 | 53.15 | 51.00 | 52.89 | 52.89 | 5.78% | 8,863,005 |
| Oct 30, 2025 | 50.15 | 50.80 | 49.70 | 50.00 | 50.00 | -0.16% | 6,560,888 |
| Oct 29, 2025 | 52.70 | 52.70 | 49.26 | 50.08 | 50.08 | -4.10% | 11,692,910 |
| Oct 28, 2025 | 53.86 | 54.12 | 51.90 | 52.22 | 52.22 | -3.04% | 8,754,336 |
| Oct 27, 2025 | 55.50 | 56.40 | 53.42 | 53.86 | 53.86 | -3.13% | 7,179,734 |
| Oct 24, 2025 | 56.98 | 57.30 | 55.20 | 55.60 | 55.60 | -2.03% | 3,477,267 |
| Oct 23, 2025 | 58.37 | 58.37 | 56.60 | 56.75 | 56.75 | -2.12% | 1,844,726 |
| Oct 22, 2025 | 58.00 | 59.40 | 57.65 | 57.98 | 57.98 | -0.03% | 6,310,077 |
| Oct 21, 2025 | 58.11 | 58.56 | 57.50 | 58.00 | 58.00 | 0.92% | 8,293,133 |
| Oct 20, 2025 | 57.98 | 58.10 | 56.64 | 57.47 | 57.47 | 0.12% | 3,298,543 |
| Oct 17, 2025 | 57.42 | 58.48 | 57.20 | 57.40 | 57.40 | 0.37% | 6,677,189 |
| Oct 16, 2025 | 57.29 | 58.00 | 56.71 | 57.19 | 57.19 | -0.02% | 3,007,771 |
| Oct 15, 2025 | 58.50 | 59.05 | 56.75 | 57.20 | 57.20 | -1.48% | 4,794,779 |