- Stock Price
- Price History
- Dividends
- Dividend History
FCG Stock Price History - Figaro Coffee Group, Inc.
Best Day (1Y)
₱0.650
August 11, 2026
Worst Day (1Y)
₱0.510
July 02, 2026
Average Volume (1Y)
965K
Daily Average
Most Traded (1Y)
41.58M
August 11, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | ₱0.620 | ₱0.650 | ₱0.610 | 1.84M shares | ₱1.14 Million | -₱0.01 | -1.59% |
| Aug 13, 2026 | ₱0.630 | ₱0.640 | ₱0.620 | 247K shares | ₱156K | -₱0.01 | -1.56% |
| Aug 12, 2026 | ₱0.640 | ₱0.670 | ₱0.600 | 3.41M shares | ₱2.14 Million | -₱0.01 | -1.54% |
| Aug 11, 2026 | ₱0.650 | ₱0.690 | ₱0.600 | 41.58M shares | ₱25.80 Million | +₱0.05 | +8.33% |
| Aug 10, 2026 | ₱0.600 | ₱0.630 | ₱0.590 | 891K shares | ₱545K | -₱0.03 | -4.76% |
| Aug 07, 2026 | ₱0.630 | ₱0.640 | ₱0.590 | 2.16M shares | ₱1.34 Million | +₱0.03 | +5.00% |
| Aug 06, 2026 | ₱0.600 | ₱0.600 | ₱0.580 | 1.03M shares | ₱614K | +₱0.02 | +3.45% |
| Aug 05, 2026 | ₱0.580 | ₱0.600 | ₱0.580 | 241K shares | ₱143K | -₱0.02 | -3.33% |
| Aug 04, 2026 | ₱0.600 | ₱0.600 | ₱0.580 | 972K shares | ₱575K | +₱0.01 | +1.69% |
| Aug 03, 2026 | ₱0.590 | ₱0.620 | ₱0.580 | 3.30M shares | ₱1.96 Million | +₱0.03 | +5.36% |
| Jul 31, 2026 | ₱0.560 | ₱0.580 | ₱0.560 | 104K shares | ₱59K | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱0.560 | ₱0.580 | ₱0.560 | 76K shares | ₱44K | +₱0.01 | +1.82% |
| Jul 29, 2026 | ₱0.550 | ₱0.580 | ₱0.550 | 202K shares | ₱112K | -₱0.01 | -1.79% |
| Jul 28, 2026 | ₱0.560 | ₱0.560 | ₱0.550 | 201K shares | ₱111K | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱0.560 | ₱0.590 | ₱0.560 | 278K shares | ₱156K | -₱0.02 | -3.45% |
| Jul 24, 2026 | ₱0.580 | ₱0.600 | ₱0.530 | 1.23M shares | ₱705K | +₱0.02 | +3.57% |
| Jul 23, 2026 | ₱0.560 | ₱0.560 | ₱0.540 | 1.32M shares | ₱722K | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱0.560 | ₱0.570 | ₱0.550 | 185K shares | ₱103K | -₱0.01 | -1.75% |
| Jul 21, 2026 | ₱0.570 | ₱0.580 | ₱0.560 | 212K shares | ₱122K | +₱0.01 | +1.79% |
| Jul 20, 2026 | ₱0.560 | ₱0.570 | ₱0.560 | 107K shares | ₱61K | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱0.560 | ₱0.570 | ₱0.560 | 125K shares | ₱71K | -₱0.01 | -1.75% |
| Jul 16, 2026 | ₱0.570 | ₱0.570 | ₱0.550 | 1.79M shares | ₱987K | +₱0.01 | +1.79% |
| Jul 15, 2026 | ₱0.560 | ₱0.570 | ₱0.560 | 188K shares | ₱106K | -₱0.01 | -1.75% |
| Jul 14, 2026 | ₱0.570 | ₱0.570 | ₱0.540 | 262K shares | ₱149K | +₱0.01 | +1.79% |
| Jul 13, 2026 | ₱0.560 | ₱0.560 | ₱0.530 | 326K shares | ₱175K | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱0.560 | ₱0.570 | ₱0.550 | 169K shares | ₱95K | -₱0.01 | -1.75% |
| Jul 09, 2026 | ₱0.570 | ₱0.590 | ₱0.540 | 1.44M shares | ₱802K | -₱0.01 | -1.72% |
| Jul 08, 2026 | ₱0.580 | ₱0.600 | ₱0.560 | 340K shares | ₱195K | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱0.580 | ₱0.640 | ₱0.530 | 4.79M shares | ₱2.81 Million | +₱0.05 | +9.43% |
| Jul 06, 2026 | ₱0.530 | ₱0.540 | ₱0.520 | 623K shares | ₱329K | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱0.530 | ₱0.540 | ₱0.530 | 260K shares | ₱139K | +₱0.02 | +3.92% |
| Jul 02, 2026 | ₱0.510 | ₱0.550 | ₱0.510 | 666K shares | ₱345K | -₱0.03 | -5.56% |
| Jul 01, 2026 | ₱0.540 | ₱0.550 | ₱0.530 | 160K shares | ₱85K | +₱0.01 | +1.89% |
| Jun 30, 2026 | ₱0.530 | ₱0.550 | ₱0.530 | 68K shares | ₱36K | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱0.530 | ₱0.560 | ₱0.530 | 1.23M shares | ₱677K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱0.530 | ₱0.550 | ₱0.500 | 2.63M shares | ₱1.34 Million | -₱0.02 | -3.64% |
| Jun 25, 2026 | ₱0.550 | ₱0.560 | ₱0.550 | 362K shares | ₱199K | -₱0.01 | -1.79% |
| Jun 24, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 46K shares | ₱26K | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱0.560 | ₱0.570 | ₱0.530 | 1.18M shares | ₱660K | +₱0.01 | +1.82% |
| Jun 22, 2026 | ₱0.550 | ₱0.550 | ₱0.530 | 92K shares | ₱49K | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱0.550 | ₱0.550 | ₱0.530 | 253K shares | ₱138K | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱0.550 | ₱0.550 | ₱0.550 | 72K shares | ₱40K | +₱0.02 | +3.77% |
| Jun 17, 2026 | ₱0.530 | ₱0.560 | ₱0.530 | 208K shares | ₱113K | -₱0.02 | -3.64% |
| Jun 16, 2026 | ₱0.550 | ₱0.550 | ₱0.530 | 146K shares | ₱78K | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱0.550 | ₱0.550 | ₱0.530 | 328K shares | ₱177K | +₱0.01 | +1.85% |
| Jun 11, 2026 | ₱0.540 | ₱0.550 | ₱0.520 | 340K shares | ₱179K | +₱0.01 | +1.89% |
| Jun 10, 2026 | ₱0.530 | ₱0.560 | ₱0.530 | 376K shares | ₱203K | -₱0.03 | -5.36% |
| Jun 09, 2026 | ₱0.560 | ₱0.560 | ₱0.550 | 186K shares | ₱104K | +₱0.02 | +3.70% |
| Jun 08, 2026 | ₱0.540 | ₱0.560 | ₱0.530 | 574K shares | ₱309K | -₱0.01 | -1.82% |
| Jun 05, 2026 | ₱0.550 | ₱0.550 | ₱0.540 | 54K shares | ₱30K | +₱0.01 | +1.85% |
| Jun 04, 2026 | ₱0.540 | ₱0.550 | ₱0.540 | 79K shares | ₱43K | -₱0.01 | -1.82% |
| Jun 03, 2026 | ₱0.550 | ₱0.560 | ₱0.530 | 176K shares | ₱96K | +₱0.02 | +3.77% |
| Jun 02, 2026 | ₱0.530 | ₱0.560 | ₱0.530 | 181K shares | ₱98K | -₱0.03 | -5.36% |
| Jun 01, 2026 | ₱0.560 | ₱0.560 | ₱0.530 | 160K shares | ₱88K | +₱0.03 | +5.66% |
| May 29, 2026 | ₱0.530 | ₱0.560 | ₱0.530 | 342K shares | ₱183K | -₱0.03 | -5.36% |
| May 28, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 65K shares | ₱36K | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.560 | ₱0.560 | ₱0.540 | 21K shares | ₱12K | +₱0.01 | +1.82% |
| May 25, 2026 | ₱0.550 | ₱0.560 | ₱0.540 | 80K shares | ₱44K | +₱0.01 | +1.85% |
| May 22, 2026 | ₱0.540 | ₱0.560 | ₱0.540 | 1.64M shares | ₱887K | -₱0.02 | -3.57% |
| May 21, 2026 | ₱0.560 | ₱0.560 | ₱0.540 | 65K shares | ₱36K | +₱0.01 | +1.82% |
| May 20, 2026 | ₱0.550 | ₱0.560 | ₱0.540 | 383K shares | ₱207K | +₱0.01 | +1.85% |
| May 19, 2026 | ₱0.540 | ₱0.560 | ₱0.540 | 177K shares | ₱96K | -₱0.02 | -3.57% |
| May 18, 2026 | ₱0.560 | ₱0.560 | ₱0.540 | 75K shares | ₱41K | ₱0.00 | 0.00% |
| May 15, 2026 | ₱0.560 | ₱0.560 | ₱0.540 | 1.07M shares | ₱589K | +₱0.01 | +1.82% |
| May 14, 2026 | ₱0.550 | ₱0.550 | ₱0.530 | 84K shares | ₱45K | +₱0.01 | +1.85% |
| May 13, 2026 | ₱0.540 | ₱0.560 | ₱0.540 | 55K shares | ₱30K | -₱0.02 | -3.57% |
| May 12, 2026 | ₱0.560 | ₱0.570 | ₱0.540 | 174K shares | ₱95K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.560 | ₱0.560 | ₱0.550 | 136K shares | ₱76K | +₱0.01 | +1.82% |
| May 08, 2026 | ₱0.550 | ₱0.570 | ₱0.550 | 413K shares | ₱228K | -₱0.01 | -1.79% |
| May 07, 2026 | ₱0.560 | ₱0.570 | ₱0.550 | 508K shares | ₱280K | -₱0.01 | -1.75% |
| May 06, 2026 | ₱0.570 | ₱0.570 | ₱0.550 | 43K shares | ₱24K | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 173K shares | ₱98K | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.570 | ₱0.570 | ₱0.550 | 128K shares | ₱72K | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 78K shares | ₱44K | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱0.570 | ₱0.570 | ₱0.550 | 31K shares | ₱17K | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱0.570 | ₱0.570 | ₱0.550 | 185K shares | ₱104K | +₱0.01 | +1.79% |
| Apr 27, 2026 | ₱0.560 | ₱0.560 | ₱0.550 | 57K shares | ₱32K | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱0.560 | ₱0.570 | ₱0.560 | 549K shares | ₱308K | -₱0.01 | -1.75% |
| Apr 23, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 58K shares | ₱33K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 1.62M shares | ₱923K | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 133K shares | ₱75K | +₱0.01 | +1.79% |
| Apr 20, 2026 | ₱0.560 | ₱0.570 | ₱0.560 | 383K shares | ₱215K | -₱0.01 | -1.75% |
| Apr 17, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 370K shares | ₱208K | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 130K shares | ₱73K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 969K shares | ₱552K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 44K shares | ₱25K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱0.570 | ₱0.570 | ₱0.570 | 147K shares | ₱84K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱0.570 | ₱0.570 | ₱0.550 | 1.38M shares | ₱781K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱0.570 | ₱0.570 | ₱0.550 | 777K shares | ₱436K | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 1.16M shares | ₱648K | +₱0.01 | +1.79% |
| Apr 06, 2026 | ₱0.560 | ₱0.570 | ₱0.550 | 686K shares | ₱384K | -₱0.01 | -1.75% |
| Apr 01, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 283K shares | ₱160K | +₱0.01 | +1.79% |
| Mar 31, 2026 | ₱0.560 | ₱0.580 | ₱0.560 | 89K shares | ₱51K | -₱0.01 | -1.75% |
| Mar 30, 2026 | ₱0.570 | ₱0.580 | ₱0.560 | 200K shares | ₱113K | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 121K shares | ₱69K | -₱0.01 | -1.72% |
| Mar 26, 2026 | ₱0.580 | ₱0.580 | ₱0.560 | 167K shares | ₱97K | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱0.580 | ₱0.580 | ₱0.560 | 322K shares | ₱183K | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱0.580 | ₱0.580 | ₱0.570 | 323K shares | ₱186K | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱0.580 | ₱0.580 | ₱0.560 | 4.75M shares | ₱2.71 Million | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱0.580 | ₱0.580 | ₱0.550 | 2.99M shares | ₱1.68 Million | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱0.580 | ₱0.590 | ₱0.560 | 218K shares | ₱123K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱0.580 | ₱0.590 | ₱0.560 | 456K shares | ₱257K | +₱0.02 | +3.57% |
| Mar 16, 2026 | ₱0.560 | ₱0.600 | ₱0.560 | 235K shares | ₱135K | -₱0.02 | -3.45% |
| Mar 13, 2026 | ₱0.580 | ₱0.600 | ₱0.570 | 31K shares | ₱18K | +₱0.01 | +1.75% |
| Mar 12, 2026 | ₱0.570 | ₱0.600 | ₱0.560 | 302K shares | ₱176K | -₱0.02 | -3.39% |
| Mar 11, 2026 | ₱0.590 | ₱0.610 | ₱0.590 | 219K shares | ₱133K | -₱0.01 | -1.67% |
| Mar 10, 2026 | ₱0.600 | ₱0.600 | ₱0.560 | 2.47M shares | ₱1.45 Million | +₱0.04 | +7.14% |
| Mar 09, 2026 | ₱0.560 | ₱0.590 | ₱0.550 | 2.18M shares | ₱1.24 Million | -₱0.03 | -5.08% |
| Mar 06, 2026 | ₱0.590 | ₱0.600 | ₱0.590 | 302K shares | ₱178K | -₱0.01 | -1.67% |
| Mar 05, 2026 | ₱0.600 | ₱0.600 | ₱0.580 | 535K shares | ₱312K | +₱0.01 | +1.69% |
| Mar 04, 2026 | ₱0.590 | ₱0.600 | ₱0.590 | 1.81M shares | ₱1.08 Million | -₱0.01 | -1.67% |
| Mar 03, 2026 | ₱0.600 | ₱0.610 | ₱0.600 | 614K shares | ₱372K | -₱0.01 | -1.64% |
| Mar 02, 2026 | ₱0.610 | ₱0.630 | ₱0.610 | 737K shares | ₱450K | -₱0.02 | -3.17% |
| Feb 27, 2026 | ₱0.630 | ₱0.640 | ₱0.620 | 1.22M shares | ₱765K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱0.630 | ₱0.640 | ₱0.620 | 488K shares | ₱308K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱0.630 | ₱0.630 | ₱0.610 | 341K shares | ₱210K | +₱0.01 | +1.61% |
| Feb 24, 2026 | ₱0.620 | ₱0.620 | ₱0.600 | 235K shares | ₱144K | +₱0.02 | +3.33% |
| Feb 23, 2026 | ₱0.600 | ₱0.630 | ₱0.600 | 869K shares | ₱529K | -₱0.02 | -3.23% |
| Feb 20, 2026 | ₱0.620 | ₱0.640 | ₱0.620 | 2.87M shares | ₱1.82 Million | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱0.620 | ₱0.620 | ₱0.610 | 320K shares | ₱198K | +₱0.01 | +1.64% |
| Feb 18, 2026 | ₱0.610 | ₱0.620 | ₱0.600 | 1.40M shares | ₱840K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱0.610 | ₱0.610 | ₱0.590 | 1.03M shares | ₱620K | +₱0.01 | +1.67% |
| Feb 13, 2026 | ₱0.600 | ₱0.600 | ₱0.590 | 722K shares | ₱432K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱0.600 | ₱0.610 | ₱0.600 | 253K shares | ₱154K | -₱0.01 | -1.64% |
| Feb 11, 2026 | ₱0.610 | ₱0.620 | ₱0.610 | 379K shares | ₱231K | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱0.610 | ₱0.620 | ₱0.610 | 282K shares | ₱173K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱0.610 | ₱0.620 | ₱0.600 | 402K shares | ₱245K | -₱0.01 | -1.61% |
| Feb 06, 2026 | ₱0.620 | ₱0.620 | ₱0.600 | 997K shares | ₱615K | +₱0.02 | +3.33% |
| Feb 05, 2026 | ₱0.600 | ₱0.620 | ₱0.600 | 2.27M shares | ₱1.38 Million | +₱0.01 | +1.69% |
| Feb 04, 2026 | ₱0.590 | ₱0.600 | ₱0.580 | 362K shares | ₱214K | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱0.590 | ₱0.590 | ₱0.580 | 164K shares | ₱96K | +₱0.01 | +1.72% |
| Feb 02, 2026 | ₱0.580 | ₱0.590 | ₱0.580 | 156K shares | ₱91K | -₱0.01 | -1.69% |
| Jan 30, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 70K shares | ₱41K | +₱0.01 | +1.72% |
| Jan 29, 2026 | ₱0.580 | ₱0.600 | ₱0.580 | 1.07M shares | ₱622K | -₱0.02 | -3.33% |
| Jan 28, 2026 | ₱0.600 | ₱0.600 | ₱0.580 | 2.19M shares | ₱1.29 Million | +₱0.01 | +1.69% |
| Jan 27, 2026 | ₱0.590 | ₱0.600 | ₱0.580 | 1.32M shares | ₱777K | -₱0.01 | -1.67% |
| Jan 26, 2026 | ₱0.600 | ₱0.600 | ₱0.590 | 2.79M shares | ₱1.67 Million | +₱0.01 | +1.69% |
| Jan 23, 2026 | ₱0.590 | ₱0.600 | ₱0.580 | 118K shares | ₱70K | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱0.590 | ₱0.600 | ₱0.580 | 784K shares | ₱463K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.590 | ₱0.600 | ₱0.590 | 450K shares | ₱266K | -₱0.01 | -1.67% |
| Jan 20, 2026 | ₱0.600 | ₱0.600 | ₱0.590 | 735K shares | ₱438K | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱0.600 | ₱0.600 | ₱0.590 | 673K shares | ₱401K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.600 | ₱0.600 | ₱0.590 | 1.77M shares | ₱1.06 Million | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱0.600 | ₱0.600 | ₱0.600 | 2.18M shares | ₱1.31 Million | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱0.600 | ₱0.600 | ₱0.590 | 2.15M shares | ₱1.29 Million | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.600 | ₱0.600 | ₱0.590 | 398K shares | ₱238K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱0.600 | ₱0.610 | ₱0.590 | 1.14M shares | ₱679K | -₱0.01 | -1.64% |
| Jan 09, 2026 | ₱0.610 | ₱0.610 | ₱0.600 | 566K shares | ₱340K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱0.610 | ₱0.610 | ₱0.590 | 930K shares | ₱553K | +₱0.01 | +1.67% |
| Jan 07, 2026 | ₱0.600 | ₱0.600 | ₱0.590 | 529K shares | ₱314K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱0.600 | ₱0.610 | ₱0.590 | 328K shares | ₱197K | -₱0.01 | -1.64% |
| Jan 05, 2026 | ₱0.610 | ₱0.610 | ₱0.590 | 879K shares | ₱527K | +₱0.02 | +3.39% |
| Jan 02, 2026 | ₱0.590 | ₱0.590 | ₱0.580 | 537K shares | ₱316K | +₱0.01 | +1.72% |
| Dec 29, 2025 | ₱0.580 | ₱0.590 | ₱0.570 | 2.16M shares | ₱1.25 Million | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 326K shares | ₱190K | -₱0.01 | -1.69% |
| Dec 23, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 706K shares | ₱411K | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱0.590 | ₱0.610 | ₱0.560 | 4.06M shares | ₱2.39 Million | +₱0.02 | +3.51% |
| Dec 19, 2025 | ₱0.570 | ₱0.570 | ₱0.560 | 532K shares | ₱302K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.570 | ₱0.570 | ₱0.560 | 333K shares | ₱188K | +₱0.01 | +1.79% |
| Dec 17, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 1.75M shares | ₱977K | +₱0.01 | +1.82% |
| Dec 16, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 1.05M shares | ₱581K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 733K shares | ₱403K | +₱0.01 | +1.85% |
| Dec 12, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 246K shares | ₱133K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 293K shares | ₱159K | -₱0.01 | -1.82% |
| Dec 10, 2025 | ₱0.550 | ₱0.550 | ₱0.520 | 515K shares | ₱275K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱0.550 | ₱0.560 | ₱0.520 | 1.87M shares | ₱991K | +₱0.01 | +1.85% |
| Dec 05, 2025 | ₱0.540 | ₱0.570 | ₱0.540 | 1.57M shares | ₱856K | -₱0.02 | -3.57% |
| Dec 04, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 579K shares | ₱319K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 1.00M shares | ₱564K | -₱0.01 | -1.75% |
| Dec 02, 2025 | ₱0.570 | ₱0.570 | ₱0.560 | 344K shares | ₱194K | +₱0.01 | +1.79% |
| Dec 01, 2025 | ₱0.560 | ₱0.580 | ₱0.560 | 194K shares | ₱110K | -₱0.01 | -1.75% |
| Nov 28, 2025 | ₱0.570 | ₱0.580 | ₱0.560 | 754K shares | ₱429K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.570 | ₱0.570 | ₱0.560 | 519K shares | ₱293K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 922K shares | ₱519K | +₱0.02 | +3.64% |
| Nov 25, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 671K shares | ₱373K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 373K shares | ₱208K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 217K shares | ₱121K | +₱0.01 | +1.85% |
| Nov 20, 2025 | ₱0.540 | ₱0.560 | ₱0.540 | 657K shares | ₱360K | -₱0.02 | -3.57% |
| Nov 19, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 1.72M shares | ₱953K | -₱0.01 | -1.75% |
| Nov 18, 2025 | ₱0.570 | ₱0.580 | ₱0.560 | 1.42M shares | ₱814K | -₱0.01 | -1.72% |
| Nov 17, 2025 | ₱0.580 | ₱0.580 | ₱0.570 | 1.93M shares | ₱1.11 Million | +₱0.02 | +3.57% |
| Nov 14, 2025 | ₱0.560 | ₱0.580 | ₱0.550 | 1.67M shares | ₱936K | -₱0.01 | -1.75% |
| Nov 13, 2025 | ₱0.570 | ₱0.580 | ₱0.560 | 215K shares | ₱122K | +₱0.01 | +1.79% |
| Nov 12, 2025 | ₱0.560 | ₱0.600 | ₱0.560 | 1.33M shares | ₱769K | -₱0.02 | -3.45% |
| Nov 11, 2025 | ₱0.580 | ₱0.580 | ₱0.570 | 350K shares | ₱203K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 583K shares | ₱331K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.580 | ₱0.590 | ₱0.580 | 1.02M shares | ₱594K | -₱0.01 | -1.69% |
| Nov 06, 2025 | ₱0.590 | ₱0.600 | ₱0.580 | 2.17M shares | ₱1.29 Million | -₱0.01 | -1.67% |
| Nov 05, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 1.04M shares | ₱625K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 200K shares | ₱120K | -₱0.01 | -1.64% |
| Nov 03, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 273K shares | ₱163K | +₱0.01 | +1.67% |
| Oct 30, 2025 | ₱0.600 | ₱0.620 | ₱0.590 | 1.09M shares | ₱665K | -₱0.01 | -1.64% |
| Oct 29, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 72K shares | ₱44K | +₱0.02 | +3.39% |
| Oct 28, 2025 | ₱0.590 | ₱0.610 | ₱0.590 | 59K shares | ₱35K | -₱0.02 | -3.28% |
| Oct 27, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 581K shares | ₱346K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 286K shares | ₱172K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 330K shares | ₱200K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 144K shares | ₱87K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 333K shares | ₱203K | -₱0.01 | -1.61% |
| Oct 20, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 161K shares | ₱98K | +₱0.01 | +1.64% |
| Oct 17, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 512K shares | ₱312K | +₱0.01 | +1.67% |
| Oct 16, 2025 | ₱0.600 | ₱0.620 | ₱0.590 | 791K shares | ₱475K | -₱0.01 | -1.64% |
| Oct 15, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 1.22M shares | ₱735K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 474K shares | ₱293K | -₱0.01 | -1.61% |
| Oct 13, 2025 | ₱0.620 | ₱0.630 | ₱0.600 | 1.41M shares | ₱869K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 337K shares | ₱209K | +₱0.01 | +1.64% |
| Oct 09, 2025 | ₱0.610 | ₱0.630 | ₱0.600 | 1.54M shares | ₱935K | -₱0.01 | -1.61% |
| Oct 08, 2025 | ₱0.620 | ₱0.630 | ₱0.610 | 986K shares | ₱604K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.620 | ₱0.640 | ₱0.610 | 1.46M shares | ₱903K | -₱0.01 | -1.59% |
| Oct 06, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 478K shares | ₱297K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 1.13M shares | ₱711K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 225K shares | ₱142K | -₱0.01 | -1.56% |
| Oct 01, 2025 | ₱0.640 | ₱0.640 | ₱0.600 | 3.48M shares | ₱2.12 Million | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 1.00M shares | ₱635K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 44K shares | ₱28K | +₱0.01 | +1.59% |
| Sep 26, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 545K shares | ₱343K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 973K shares | ₱622K | -₱0.01 | -1.56% |
| Sep 24, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 1.67M shares | ₱1.06 Million | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 248K shares | ₱157K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 322K shares | ₱204K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.640 | ₱0.650 | ₱0.640 | 4.27M shares | ₱2.73 Million | -₱0.01 | -1.54% |
| Sep 18, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 1.59M shares | ₱1.02 Million | +₱0.01 | +1.56% |
| Sep 17, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 1.27M shares | ₱809K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 1.79M shares | ₱1.14 Million | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.640 | ₱0.650 | ₱0.640 | 206K shares | ₱132K | -₱0.01 | -1.54% |
| Sep 12, 2025 | ₱0.650 | ₱0.650 | ₱0.640 | 563K shares | ₱361K | +₱0.01 | +1.56% |
| Sep 11, 2025 | ₱0.640 | ₱0.660 | ₱0.630 | 6.00M shares | ₱3.94 Million | -₱0.01 | -1.54% |
| Sep 10, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 1.11M shares | ₱716K | +₱0.02 | +3.17% |
| Sep 09, 2025 | ₱0.630 | ₱0.660 | ₱0.630 | 1.66M shares | ₱1.05 Million | -₱0.02 | -3.08% |
| Sep 08, 2025 | ₱0.650 | ₱0.660 | ₱0.640 | 1.15M shares | ₱747K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 901K shares | ₱572K | +₱0.02 | +3.17% |
| Sep 04, 2025 | ₱0.630 | ₱0.650 | ₱0.620 | 596K shares | ₱377K | -₱0.01 | -1.56% |
| Sep 03, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 1.05M shares | ₱675K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 289K shares | ₱187K | +₱0.01 | +1.59% |
| Sep 01, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 181K shares | ₱114K | -₱0.01 | -1.56% |
| Aug 29, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 173K shares | ₱111K | -₱0.01 | -1.54% |
| Aug 28, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 363K shares | ₱232K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 913K shares | ₱579K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 484K shares | ₱310K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 928K shares | ₱600K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 352K shares | ₱225K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.650 | ₱0.650 | ₱0.640 | 463K shares | ₱297K | +₱0.01 | +1.56% |
| Aug 18, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 297K shares | ₱191K | +₱0.01 | +1.59% |
| Aug 15, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 1.23M shares | ₱769K | -₱0.01 | -1.56% |
This historical data puts the recent movement of the FCG stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where FCG sits within its recent range.
Price & Volume Charts
Visual representation of FCG historical performance for the selected period
Historical Price Chart
The chart displays FCG closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in FCG price history for the selected period
Aug
2026
August 11, 2026
Highest Price
₱0.650
Peak price of ₱0.650 reached during this period, representing the stock's maximum value, with 41.58M shares traded and +8.33% price movement on that day
Aug
2026
August 11, 2026
Highest Trading Volume
₱0.650
41.58M Shares (₱27.03M total value)
Most actively traded day with 41.58M shares (₱27.03M total value) at ₱0.650 per share, indicating peak investor activity
Jul
2026
July 07, 2026
Biggest Daily Gain
₱0.580
(+9.43%)
Single-day gain of 9.43% with ₱0.05 price increase, the largest percentage rise in this period, with 4.79M shares changing hands
Jul
2026
July 02, 2026
Lowest Price
₱0.510
Lowest price of ₱0.510 recorded, marking the period's minimum valuation, with a -5.56% decline on that day
Jul
2026
July 02, 2026
Biggest Daily Loss
₱0.510
(-5.56%)
Single-day loss of -5.56% with ₱0.03 price decrease, the largest percentage drop in this period, with 666K shares traded during the decline
Historical Insights
Statistical analysis of FCG price movements for the selected period
Long-Term Trend (MA200)
Bullish
FCG is trading 7.71% above the 200-day Moving Average (₱0.580). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
FCG showed moderate volatility with a standard deviation of 2.19% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from August 15, 2025 to August 15, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, FCG recorded 72 positive days, 78 negative days, and 94 unchanged days, resulting in a win rate of 29.5% for the period.
Average Daily Change
+0.01%
The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.14
The trading range spread for FCG was ₱0.14, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to FCG by sector and industry.
Historical Price Data FAQs
Common questions about FCG stock price history page
What is the FCG stock price history page?
The FCG stock price history page provides comprehensive historical trading data for Figaro Coffee Group, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is FCG's 52-week trading range?
FCG has traded between ₱0.51 and ₱0.65 over the past 52 weeks for Figaro Coffee Group, Inc., representing a price range of 27.5%. Currently trading at ₱0.62, the stock is 21.6% above its 52-week low and 4.6% below its 52-week high.
How has FCG performed year-to-date (YTD)?
Year-to-date in 2026, FCG has gained 5.1% from ₱0.59 to ₱0.62 for Figaro Coffee Group, Inc.. The stock reached a YTD high of ₱0.65 and a low of ₱0.51.
What is FCG's 50-day moving average (MA50)?
The 50-day moving average for Figaro Coffee Group, Inc. (FCG) is ₱0.56. The stock is currently trading above this level at ₱0.62, which is 9.8% above the 50-day MA.
What is FCG's 200-day moving average (MA200)?
The 200-day moving average for Figaro Coffee Group, Inc. (FCG) is ₱0.58. The stock is currently trading above this key long-term indicator at ₱0.62, which is 7.7% above the 200-day MA.