Figaro Culinary Group, Inc. (PSE:FCG)
Philippines · Delayed Price · Currency is PHP 0.5700
0.00 (0.00%)
At close: May 5, 2026
Figaro Culinary Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | - | 128,000 |
| Apr 30, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 78,000 |
| Apr 29, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 31,000 |
| Apr 28, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 185,000 |
| Apr 27, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 57,000 |
| Apr 24, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 549,000 |
| Apr 23, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 58,000 |
| Apr 22, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 1,622,000 |
| Apr 21, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 133,000 |
| Apr 20, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 383,000 |
| Apr 17, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 370,000 |
| Apr 16, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 130,000 |
| Apr 15, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 969,000 |
| Apr 14, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 44,000 |
| Apr 13, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 147,000 |
| Apr 10, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 1,378,000 |
| Apr 8, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 777,000 |
| Apr 7, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 1,156,000 |
| Apr 6, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 686,000 |
| Apr 1, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 283,000 |
| Mar 31, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 89,000 |
| Mar 30, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 200,000 |
| Mar 27, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -1.72% | 121,000 |
| Mar 26, 2026 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 167,000 |
| Mar 25, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | - | 322,000 |
| Mar 24, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 323,000 |
| Mar 23, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | - | 4,751,000 |
| Mar 19, 2026 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | - | 2,987,000 |
| Mar 18, 2026 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | - | 218,000 |
| Mar 17, 2026 | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | 3.57% | 456,000 |
| Mar 16, 2026 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -3.45% | 235,000 |
| Mar 13, 2026 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | 1.75% | 31,000 |
| Mar 12, 2026 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -3.39% | 302,000 |
| Mar 11, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 219,000 |
| Mar 10, 2026 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 7.14% | 2,469,000 |
| Mar 9, 2026 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -5.08% | 2,180,000 |
| Mar 6, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 302,000 |
| Mar 5, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 535,000 |
| Mar 4, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 1,813,000 |
| Mar 3, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 614,000 |
| Mar 2, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 737,000 |
| Feb 27, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 1,219,000 |
| Feb 26, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 488,000 |
| Feb 25, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 341,000 |
| Feb 24, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 3.33% | 235,000 |
| Feb 23, 2026 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 869,000 |
| Feb 20, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | - | 2,870,000 |
| Feb 19, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 320,000 |
| Feb 18, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,395,000 |
| Feb 16, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 1,032,000 |