Figaro Culinary Group, Inc. (PSE:FCG)
Philippines · Delayed Price · Currency is PHP 0.6000
0.00 (0.00%)
At close: Nov 5, 2025
Figaro Culinary Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 200,000 |
| Nov 3, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 273,000 |
| Oct 30, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -1.64% | 1,093,000 |
| Oct 29, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 3.39% | 72,000 |
| Oct 28, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 59,000 |
| Oct 27, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | - | 581,000 |
| Oct 24, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 286,000 |
| Oct 23, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | - | 330,000 |
| Oct 22, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 144,000 |
| Oct 21, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 333,000 |
| Oct 20, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 161,000 |
| Oct 17, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 512,000 |
| Oct 16, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -1.64% | 791,000 |
| Oct 15, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,216,000 |
| Oct 14, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 474,000 |
| Oct 13, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | - | 1,414,000 |
| Oct 10, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 337,000 |
| Oct 9, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | -1.61% | 1,540,000 |
| Oct 8, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 986,000 |
| Oct 7, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | -1.59% | 1,456,000 |
| Oct 6, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 478,000 |
| Oct 3, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | - | 1,130,000 |
| Oct 2, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 225,000 |
| Oct 1, 2025 | 0.63 | 0.64 | 0.60 | 0.64 | 0.64 | - | 3,483,000 |
| Sep 30, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,000,000 |
| Sep 29, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 44,000 |
| Sep 26, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 545,000 |
| Sep 25, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 973,000 |
| Sep 24, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,666,000 |
| Sep 23, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 248,000 |
| Sep 22, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 322,000 |
| Sep 19, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 4,266,000 |
| Sep 18, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 1,589,000 |
| Sep 17, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,271,000 |
| Sep 16, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 1,788,000 |
| Sep 15, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 206,000 |
| Sep 12, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 563,000 |
| Sep 11, 2025 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 5,998,000 |
| Sep 10, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 3.17% | 1,106,000 |
| Sep 9, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 1,662,000 |
| Sep 8, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 1,148,000 |
| Sep 5, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 901,000 |
| Sep 4, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -1.56% | 596,000 |
| Sep 3, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 1,047,000 |
| Sep 2, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 289,000 |
| Sep 1, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 181,000 |
| Aug 29, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 173,000 |
| 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 |