Figaro Culinary Group, Inc. (PSE:FCG)
Philippines · Delayed Price · Currency is PHP 0.6400
+0.0200 (3.23%)
At close: Sep 17, 2026
Figaro Culinary Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -3.13% | 1,941,000 |
| Sep 15, 2026 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 2,092,000 |
| Sep 14, 2026 | 0.61 | 0.63 | 0.59 | 0.63 | 0.63 | 3.28% | 1,632,000 |
| Sep 11, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 368,000 |
| Sep 10, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 1,073,000 |
| Sep 9, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 1,467,000 |
| Sep 8, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 131,000 |
| Sep 7, 2026 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 1.64% | 1,778,000 |
| Sep 4, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 1,944,000 |
| Sep 3, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -1.59% | 527,000 |
| Sep 2, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 173,000 |
| Sep 1, 2026 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | -3.08% | 8,254,000 |
| Aug 28, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 1,230,000 |
| Aug 27, 2026 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -4.35% | 454,000 |
| Aug 26, 2026 | 0.66 | 0.72 | 0.66 | 0.69 | 0.69 | 2.99% | 6,615,000 |
| Aug 25, 2026 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | 1.52% | 1,055,000 |
| Aug 24, 2026 | 0.64 | 0.70 | 0.63 | 0.66 | 0.66 | 3.13% | 11,645,000 |
| Aug 20, 2026 | 0.64 | 0.67 | 0.62 | 0.64 | 0.64 | -1.54% | 3,240,000 |
| Aug 19, 2026 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 6.56% | 2,632,000 |
| Aug 18, 2026 | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | -1.61% | 868,000 |
| Aug 17, 2026 | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | - | 491,000 |
| Aug 14, 2026 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -1.59% | 1,838,000 |
| Aug 13, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 247,000 |
| Aug 12, 2026 | 0.66 | 0.67 | 0.60 | 0.64 | 0.64 | -1.54% | 3,407,000 |
| Aug 11, 2026 | 0.62 | 0.69 | 0.60 | 0.65 | 0.65 | 8.33% | 41,578,000 |
| Aug 10, 2026 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -4.76% | 891,000 |
| Aug 7, 2026 | 0.60 | 0.64 | 0.59 | 0.63 | 0.63 | 5.00% | 2,156,000 |
| Aug 6, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 1,025,000 |
| Aug 5, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 241,000 |
| Aug 4, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 972,000 |
| Aug 3, 2026 | 0.58 | 0.62 | 0.58 | 0.59 | 0.59 | 5.36% | 3,302,000 |
| Jul 31, 2026 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | - | 104,000 |
| Jul 30, 2026 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | 1.82% | 76,000 |
| Jul 29, 2026 | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -1.79% | 202,000 |
| Jul 28, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 201,000 |
| Jul 27, 2026 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -3.45% | 278,000 |
| Jul 24, 2026 | 0.56 | 0.60 | 0.53 | 0.58 | 0.58 | 3.57% | 1,229,000 |
| Jul 23, 2026 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | - | 1,316,000 |
| Jul 22, 2026 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 185,000 |
| Jul 21, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 1.79% | 212,000 |
| Jul 20, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | 107,000 |
| Jul 17, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 125,000 |
| Jul 16, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 1,793,000 |
| Jul 15, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 188,000 |
| Jul 14, 2026 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | 1.79% | 262,000 |
| Jul 13, 2026 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | - | 326,000 |
| Jul 10, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 169,000 |
| Jul 9, 2026 | 0.58 | 0.59 | 0.54 | 0.57 | 0.57 | -1.72% | 1,436,000 |
| Jul 8, 2026 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | - | 340,000 |
| Jul 7, 2026 | 0.53 | 0.65 | 0.53 | 0.58 | 0.58 | 9.43% | 4,789,000 |