Figaro Culinary Group, Inc. (PSE:FCG)
Philippines · Delayed Price · Currency is PHP 0.7900
0.00 (0.00%)
At close: Oct 27, 2026
Figaro Culinary Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 862,000 |
| Oct 27, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - | 860,000 |
| Oct 26, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - | 977,000 |
| Oct 23, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 1,384,000 |
| Oct 22, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | - | 503,000 |
| Oct 21, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | - | 1,349,000 |
| Oct 20, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 2,915,000 |
| Oct 19, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 17,504,000 |
| Oct 16, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | - | 817,000 |
| Oct 15, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | - | 3,617,000 |
| Oct 14, 2026 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | - | 8,302,000 |
| Oct 13, 2026 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 1.30% | 11,096,000 |
| Oct 12, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | - | 64,674,000 |
| Oct 9, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | 14.93% | 58,439,000 |
| Oct 8, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 7, 2026 | 0.66 | 0.71 | 0.66 | 0.67 | 0.67 | 1.52% | 13,091,000 |
| Oct 6, 2026 | 0.66 | 0.70 | 0.65 | 0.66 | 0.66 | - | 18,372,000 |
| Oct 5, 2026 | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | 4.76% | 2,356,000 |
| Oct 2, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | - | 2,429,000 |
| Oct 1, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 997,000 |
| Sep 30, 2026 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | - | 2,391,000 |
| Sep 29, 2026 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -1.52% | 6,757,000 |
| Sep 28, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 1,903,000 |
| Sep 25, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 304,000 |
| Sep 24, 2026 | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | - | 2,841,000 |
| Sep 23, 2026 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 3.13% | 3,342,000 |
| Sep 22, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 3,697,000 |
| Sep 21, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 1,123,000 |
| Sep 18, 2026 | 0.64 | 0.65 | 0.60 | 0.63 | 0.63 | -1.56% | 3,112,000 |
| Sep 17, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 65,000 |
| 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 |