Figaro Culinary Group, Inc. (PSE:FCG)
Philippines · Delayed Price · Currency is PHP 0.5600
0.00 (0.00%)
At close: Dec 4, 2025
Figaro Culinary Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | - | 579,000 |
| Dec 3, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 1,000,000 |
| Dec 2, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 344,000 |
| Dec 1, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 194,000 |
| Nov 28, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 754,000 |
| Nov 27, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 519,000 |
| Nov 26, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 922,000 |
| Nov 25, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 671,000 |
| Nov 24, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 373,000 |
| Nov 21, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 1.85% | 217,000 |
| Nov 20, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 657,000 |
| Nov 19, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 1,720,000 |
| Nov 18, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 1,423,000 |
| Nov 17, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.56 | 3.57% | 1,929,000 |
| Nov 14, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.54 | -1.75% | 1,674,000 |
| Nov 13, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.55 | 1.79% | 215,000 |
| Nov 12, 2025 | 0.58 | 0.60 | 0.56 | 0.56 | 0.54 | -3.45% | 1,330,000 |
| Nov 11, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.56 | - | 350,000 |
| Nov 10, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.56 | - | 583,000 |
| Nov 7, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.56 | -1.69% | 1,022,000 |
| Nov 6, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.57 | -1.67% | 2,174,000 |
| Nov 5, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.58 | - | 1,041,000 |
| Nov 4, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.58 | -1.64% | 200,000 |
| Nov 3, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.59 | 1.67% | 273,000 |
| Oct 30, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.58 | -1.64% | 1,093,000 |
| Oct 29, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.59 | 3.39% | 72,000 |
| Oct 28, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.57 | -3.28% | 59,000 |
| Oct 27, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.59 | - | 581,000 |
| Oct 24, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.59 | - | 286,000 |
| Oct 23, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.59 | - | 330,000 |
| Oct 22, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.59 | - | 144,000 |
| Oct 21, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.59 | -1.61% | 333,000 |
| Oct 20, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.60 | 1.64% | 161,000 |
| Oct 17, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.59 | 1.67% | 512,000 |
| Oct 16, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.58 | -1.64% | 791,000 |
| Oct 15, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.59 | - | 1,216,000 |
| Oct 14, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.59 | -1.61% | 474,000 |
| Oct 13, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.60 | - | 1,414,000 |
| Oct 10, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.60 | 1.64% | 337,000 |
| Oct 9, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.59 | -1.61% | 1,540,000 |
| Oct 8, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.60 | - | 986,000 |
| Oct 7, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.60 | -1.59% | 1,456,000 |
| Oct 6, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.61 | - | 478,000 |
| Oct 3, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.61 | - | 1,130,000 |
| Oct 2, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.61 | -1.56% | 225,000 |
| Oct 1, 2025 | 0.63 | 0.64 | 0.60 | 0.64 | 0.62 | - | 3,483,000 |
| Sep 30, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.62 | - | 1,000,000 |
| Sep 29, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.62 | 1.59% | 44,000 |
| Sep 26, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.61 | - | 545,000 |
| Sep 25, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.61 | -1.56% | 973,000 |