Figaro Culinary Group, Inc. (PSE:FCG)
Philippines · Delayed Price · Currency is PHP 0.6300
0.00 (0.00%)
At close: Oct 6, 2025
Figaro Culinary Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |