Figaro Culinary Group, Inc. (PSE:FCG)
Philippines · Delayed Price · Currency is PHP 0.6500
0.00 (0.00%)
At close: Aug 28, 2025
Figaro Culinary Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 363,000 |
| Aug 27, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 913,000 |
| Aug 26, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 484,000 |
| Aug 22, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 928,000 |
| Aug 20, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 352,000 |
| Aug 19, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 463,000 |
| Aug 18, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 1.59% | 297,000 |
| Aug 15, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 1,231,000 |
| Aug 14, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -1.54% | 2,141,000 |
| Aug 13, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | - | 917,000 |
| Aug 12, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | -1.52% | 2,008,000 |
| Aug 11, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -2.94% | 1,958,000 |
| Aug 8, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 938,000 |
| Aug 7, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 298,000 |
| Aug 6, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | - | 586,000 |
| Aug 5, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 397,000 |
| Aug 4, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 99,000 |
| Aug 1, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 410,000 |
| Jul 31, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 1,399,000 |
| Jul 30, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 382,000 |
| Jul 29, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -2.90% | 3,103,000 |
| Jul 28, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 321,000 |
| Jul 25, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 1,170,000 |
| Jul 24, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | - | 423,000 |
| Jul 23, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 165,000 |
| Jul 22, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 269,000 |
| Jul 21, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 632,000 |
| Jul 18, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 306,000 |
| Jul 17, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 1,104,000 |
| Jul 16, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | - | 467,000 |
| Jul 15, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 294,000 |
| Jul 14, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 945,000 |
| Jul 11, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 842,000 |
| Jul 10, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 193,000 |
| Jul 9, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 2,047,000 |
| Jul 8, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 437,000 |
| Jul 7, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 150,000 |
| Jul 4, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 658,000 |
| Jul 3, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 1,503,000 |
| Jul 2, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 917,000 |
| Jul 1, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 2,370,000 |
| Jun 30, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | - | 1,304,000 |
| Jun 27, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | - | 2,428,000 |
| Jun 26, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | - | 1,161,000 |
| Jun 25, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 456,000 |
| Jun 24, 2025 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 672,000 |
| Jun 23, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | - | 1,104,000 |
| Jun 20, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 1.52% | 506,000 |
| Jun 19, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 2,466,000 |
| Jun 18, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 720,000 |