FCG Stock Price History - Figaro Coffee Group, Inc.
Best Day (1Y)
₱0.890
January 06, 2025
Worst Day (1Y)
₱0.540
December 05, 2025
Average Volume (1Y)
1.76M
Daily Average
Most Traded (1Y)
38.46M
May 19, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Aug 14, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 2.14M shares | ₱1.35 Million | -₱0.01 | -1.54% |
| Aug 13, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 917K shares | ₱586K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 2.01M shares | ₱1.29 Million | -₱0.01 | -1.52% |
| Aug 11, 2025 | ₱0.660 | ₱0.680 | ₱0.650 | 1.96M shares | ₱1.29 Million | -₱0.02 | -2.94% |
| Aug 08, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 938K shares | ₱630K | +₱0.01 | +1.49% |
| Aug 07, 2025 | ₱0.670 | ₱0.680 | ₱0.670 | 298K shares | ₱200K | -₱0.01 | -1.47% |
| Aug 06, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 586K shares | ₱391K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.680 | ₱0.680 | ₱0.670 | 397K shares | ₱266K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 99K shares | ₱67K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 410K shares | ₱275K | +₱0.01 | +1.49% |
| Jul 31, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 1.40M shares | ₱928K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 382K shares | ₱254K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.670 | ₱0.690 | ₱0.650 | 3.10M shares | ₱2.04 Million | -₱0.02 | -2.90% |
| Jul 28, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 321K shares | ₱219K | +₱0.02 | +2.99% |
| Jul 25, 2025 | ₱0.670 | ₱0.690 | ₱0.670 | 1.17M shares | ₱786K | -₱0.01 | -1.47% |
| Jul 24, 2025 | ₱0.680 | ₱0.690 | ₱0.670 | 423K shares | ₱287K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.680 | ₱0.690 | ₱0.670 | 165K shares | ₱112K | -₱0.01 | -1.45% |
| Jul 22, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 269K shares | ₱185K | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 632K shares | ₱434K | +₱0.01 | +1.47% |
| Jul 18, 2025 | ₱0.680 | ₱0.680 | ₱0.670 | 306K shares | ₱207K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.680 | ₱0.690 | ₱0.680 | 1.10M shares | ₱752K | -₱0.01 | -1.45% |
| Jul 16, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 467K shares | ₱320K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.690 | ₱0.700 | ₱0.690 | 294K shares | ₱203K | -₱0.01 | -1.43% |
| Jul 14, 2025 | ₱0.700 | ₱0.700 | ₱0.690 | 945K shares | ₱655K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.700 | ₱0.700 | ₱0.680 | 842K shares | ₱586K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.700 | ₱0.700 | ₱0.690 | 193K shares | ₱135K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.700 | ₱0.700 | ₱0.680 | 2.05M shares | ₱1.41 Million | +₱0.01 | +1.45% |
| Jul 08, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 437K shares | ₱297K | +₱0.01 | +1.47% |
| Jul 07, 2025 | ₱0.680 | ₱0.680 | ₱0.670 | 150K shares | ₱102K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.680 | ₱0.690 | ₱0.680 | 658K shares | ₱447K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.680 | ₱0.690 | ₱0.670 | 1.50M shares | ₱1.02 Million | +₱0.01 | +1.49% |
| Jul 02, 2025 | ₱0.670 | ₱0.690 | ₱0.670 | 917K shares | ₱618K | -₱0.02 | -2.90% |
| Jul 01, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 2.37M shares | ₱1.61 Million | +₱0.02 | +2.99% |
| Jun 30, 2025 | ₱0.670 | ₱0.680 | ₱0.660 | 1.30M shares | ₱865K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.670 | ₱0.680 | ₱0.650 | 2.43M shares | ₱1.60 Million | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.670 | ₱0.680 | ₱0.660 | 1.16M shares | ₱778K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.670 | ₱0.680 | ₱0.670 | 456K shares | ₱306K | -₱0.01 | -1.47% |
| Jun 24, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 672K shares | ₱454K | +₱0.01 | +1.49% |
| Jun 23, 2025 | ₱0.670 | ₱0.680 | ₱0.660 | 1.10M shares | ₱737K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.670 | ₱0.680 | ₱0.670 | 506K shares | ₱341K | +₱0.01 | +1.52% |
| Jun 19, 2025 | ₱0.660 | ₱0.680 | ₱0.660 | 2.47M shares | ₱1.64 Million | -₱0.02 | -2.94% |
| Jun 18, 2025 | ₱0.680 | ₱0.680 | ₱0.670 | 720K shares | ₱483K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 930K shares | ₱627K | +₱0.01 | +1.49% |
| Jun 16, 2025 | ₱0.670 | ₱0.680 | ₱0.670 | 1.96M shares | ₱1.32 Million | -₱0.01 | -1.47% |
| Jun 13, 2025 | ₱0.680 | ₱0.700 | ₱0.680 | 984K shares | ₱671K | -₱0.02 | -2.86% |
| Jun 11, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 344K shares | ₱238K | +₱0.01 | +1.45% |
| Jun 10, 2025 | ₱0.690 | ₱0.710 | ₱0.680 | 1.28M shares | ₱894K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 411K shares | ₱284K | -₱0.01 | -1.43% |
| Jun 05, 2025 | ₱0.700 | ₱0.700 | ₱0.700 | 244K shares | ₱169K | +₱0.01 | +1.45% |
| Jun 04, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 3.53M shares | ₱2.46 Million | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.690 | ₱0.710 | ₱0.680 | 1.28M shares | ₱877K | -₱0.01 | -1.43% |
| Jun 02, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 3.43M shares | ₱2.40 Million | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.700 | ₱0.700 | ₱0.690 | 598K shares | ₱418K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.700 | ₱0.710 | ₱0.690 | 1.01M shares | ₱710K | +₱0.01 | +1.45% |
| May 28, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 1.86M shares | ₱1.27 Million | +₱0.02 | +2.99% |
| May 27, 2025 | ₱0.670 | ₱0.690 | ₱0.660 | 1.65M shares | ₱1.11 Million | -₱0.01 | -1.47% |
| May 26, 2025 | ₱0.680 | ₱0.700 | ₱0.670 | 634K shares | ₱431K | -₱0.01 | -1.45% |
| May 23, 2025 | ₱0.690 | ₱0.700 | ₱0.690 | 132K shares | ₱91K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.690 | ₱0.700 | ₱0.670 | 17.12M shares | ₱11.70 Million | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.690 | ₱0.690 | ₱0.660 | 848K shares | ₱575K | +₱0.01 | +1.47% |
| May 20, 2025 | ₱0.680 | ₱0.690 | ₱0.660 | 1.38M shares | ₱925K | -₱0.01 | -1.45% |
| May 19, 2025 | ₱0.690 | ₱0.720 | ₱0.650 | 38.46M shares | ₱26.09 Million | -₱0.03 | -4.17% |
| May 16, 2025 | ₱0.720 | ₱0.720 | ₱0.700 | 333K shares | ₱236K | +₱0.01 | +1.41% |
| May 15, 2025 | ₱0.710 | ₱0.710 | ₱0.700 | 903K shares | ₱639K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 420K shares | ₱297K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 1.04M shares | ₱738K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 271K shares | ₱190K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.710 | ₱0.720 | ₱0.690 | 658K shares | ₱463K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 336K shares | ₱238K | -₱0.01 | -1.39% |
| May 06, 2025 | ₱0.720 | ₱0.730 | ₱0.700 | 203K shares | ₱145K | -₱0.01 | -1.37% |
| May 05, 2025 | ₱0.730 | ₱0.730 | ₱0.710 | 574K shares | ₱412K | +₱0.01 | +1.39% |
| May 02, 2025 | ₱0.720 | ₱0.730 | ₱0.700 | 217K shares | ₱154K | -₱0.01 | -1.37% |
| Apr 30, 2025 | ₱0.730 | ₱0.730 | ₱0.710 | 91K shares | ₱66K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.730 | ₱0.740 | ₱0.710 | 361K shares | ₱259K | -₱0.01 | -1.35% |
| Apr 28, 2025 | ₱0.740 | ₱0.740 | ₱0.710 | 2.80M shares | ₱2.03 Million | +₱0.02 | +2.78% |
| Apr 25, 2025 | ₱0.720 | ₱0.720 | ₱0.700 | 615K shares | ₱437K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.720 | ₱0.720 | ₱0.690 | 4.24M shares | ₱3.01 Million | +₱0.03 | +4.35% |
| Apr 23, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 639K shares | ₱432K | +₱0.01 | +1.47% |
| Apr 22, 2025 | ₱0.680 | ₱0.690 | ₱0.670 | 509K shares | ₱346K | +₱0.01 | +1.49% |
| Apr 21, 2025 | ₱0.670 | ₱0.710 | ₱0.670 | 1.54M shares | ₱1.06 Million | -₱0.03 | -4.29% |
| Apr 16, 2025 | ₱0.700 | ₱0.700 | ₱0.690 | 110K shares | ₱77K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.700 | ₱0.700 | ₱0.690 | 306K shares | ₱212K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.700 | ₱0.700 | ₱0.670 | 405K shares | ₱276K | +₱0.01 | +1.45% |
| Apr 11, 2025 | ₱0.690 | ₱0.700 | ₱0.660 | 1.79M shares | ₱1.23 Million | +₱0.03 | +4.55% |
| Apr 10, 2025 | ₱0.660 | ₱0.720 | ₱0.660 | 5.44M shares | ₱3.70 Million | -₱0.04 | -5.71% |
| Apr 08, 2025 | ₱0.700 | ₱0.720 | ₱0.680 | 873K shares | ₱607K | +₱0.02 | +2.94% |
| Apr 07, 2025 | ₱0.680 | ₱0.730 | ₱0.680 | 4.59M shares | ₱3.18 Million | -₱0.05 | -6.85% |
| Apr 04, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 1.02M shares | ₱735K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.730 | ₱0.740 | ₱0.710 | 558K shares | ₱408K | +₱0.01 | +1.39% |
| Apr 02, 2025 | ₱0.720 | ₱0.770 | ₱0.720 | 3.16M shares | ₱2.34 Million | -₱0.06 | -7.69% |
| Mar 31, 2025 | ₱0.780 | ₱0.780 | ₱0.750 | 153K shares | ₱117K | +₱0.02 | +2.63% |
| Mar 28, 2025 | ₱0.760 | ₱0.800 | ₱0.760 | 318K shares | ₱244K | -₱0.04 | -5.00% |
| Mar 27, 2025 | ₱0.800 | ₱0.800 | ₱0.770 | 2.31M shares | ₱1.82 Million | +₱0.03 | +3.90% |
| Mar 26, 2025 | ₱0.770 | ₱0.780 | ₱0.750 | 747K shares | ₱574K | +₱0.02 | +2.67% |
| Mar 25, 2025 | ₱0.750 | ₱0.780 | ₱0.750 | 706K shares | ₱531K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.750 | ₱0.800 | ₱0.750 | 571K shares | ₱436K | -₱0.03 | -3.85% |
| Mar 21, 2025 | ₱0.780 | ₱0.800 | ₱0.770 | 2.55M shares | ₱2.02 Million | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.780 | ₱0.790 | ₱0.780 | 308K shares | ₱240K | -₱0.01 | -1.27% |
| Mar 19, 2025 | ₱0.790 | ₱0.790 | ₱0.760 | 12.91M shares | ₱9.87 Million | +₱0.03 | +3.95% |
| Mar 18, 2025 | ₱0.760 | ₱0.790 | ₱0.760 | 14.78M shares | ₱11.23 Million | -₱0.01 | -1.30% |
| Mar 17, 2025 | ₱0.770 | ₱0.800 | ₱0.760 | 263K shares | ₱204K | -₱0.01 | -1.28% |
| Mar 14, 2025 | ₱0.780 | ₱0.790 | ₱0.750 | 1.45M shares | ₱1.12 Million | +₱0.03 | +4.00% |
| Mar 13, 2025 | ₱0.750 | ₱0.750 | ₱0.730 | 650K shares | ₱482K | +₱0.01 | +1.35% |
| Mar 12, 2025 | ₱0.740 | ₱0.790 | ₱0.740 | 1.80M shares | ₱1.36 Million | -₱0.06 | -8.64% |
| Mar 11, 2025 | ₱0.810 | ₱0.810 | ₱0.790 | 2.34M shares | ₱1.86 Million | +₱0.01 | +1.25% |
| Mar 10, 2025 | ₱0.800 | ₱0.820 | ₱0.780 | 1.07M shares | ₱847K | -₱0.02 | -2.44% |
| Mar 07, 2025 | ₱0.820 | ₱0.820 | ₱0.800 | 2.42M shares | ₱1.96 Million | +₱0.02 | +2.50% |
| Mar 06, 2025 | ₱0.800 | ₱0.810 | ₱0.790 | 2.17M shares | ₱1.73 Million | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.800 | ₱0.800 | ₱0.750 | 2.71M shares | ₱2.12 Million | +₱0.03 | +3.90% |
| Mar 04, 2025 | ₱0.770 | ₱0.770 | ₱0.720 | 2.08M shares | ₱1.55 Million | +₱0.04 | +5.48% |
| Mar 03, 2025 | ₱0.730 | ₱0.750 | ₱0.720 | 1.43M shares | ₱1.05 Million | -₱0.02 | -2.67% |
| Feb 28, 2025 | ₱0.750 | ₱0.750 | ₱0.730 | 1.67M shares | ₱1.24 Million | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.750 | ₱0.770 | ₱0.740 | 2.93M shares | ₱2.19 Million | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.750 | ₱0.770 | ₱0.750 | 2.86M shares | ₱2.17 Million | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.750 | ₱0.780 | ₱0.740 | 1.06M shares | ₱792K | -₱0.03 | -3.85% |
| Feb 24, 2025 | ₱0.780 | ₱0.780 | ₱0.750 | 1.26M shares | ₱979K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.780 | ₱0.780 | ₱0.740 | 1.57M shares | ₱1.20 Million | +₱0.01 | +1.30% |
| Feb 20, 2025 | ₱0.770 | ₱0.770 | ₱0.740 | 3.05M shares | ₱2.30 Million | +₱0.02 | +2.67% |
| Feb 19, 2025 | ₱0.750 | ₱0.780 | ₱0.720 | 7.88M shares | ₱5.89 Million | -₱0.03 | -3.85% |
| Feb 18, 2025 | ₱0.780 | ₱0.820 | ₱0.780 | 3.00M shares | ₱2.36 Million | -₱0.03 | -3.70% |
| Feb 17, 2025 | ₱0.810 | ₱0.820 | ₱0.800 | 423K shares | ₱343K | -₱0.01 | -1.22% |
| Feb 14, 2025 | ₱0.820 | ₱0.820 | ₱0.800 | 554K shares | ₱450K | +₱0.01 | +1.23% |
| Feb 13, 2025 | ₱0.810 | ₱0.810 | ₱0.790 | 268K shares | ₱215K | +₱0.02 | +2.53% |
| Feb 12, 2025 | ₱0.790 | ₱0.810 | ₱0.790 | 981K shares | ₱778K | -₱0.01 | -1.25% |
| Feb 11, 2025 | ₱0.800 | ₱0.820 | ₱0.790 | 266K shares | ₱214K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.800 | ₱0.810 | ₱0.790 | 2.31M shares | ₱1.83 Million | -₱0.01 | -1.23% |
| Feb 07, 2025 | ₱0.810 | ₱0.820 | ₱0.810 | 1.09M shares | ₱880K | -₱0.02 | -2.41% |
| Feb 06, 2025 | ₱0.830 | ₱0.840 | ₱0.830 | 2.22M shares | ₱1.84 Million | +₱0.01 | +1.22% |
| Feb 05, 2025 | ₱0.820 | ₱0.830 | ₱0.810 | 693K shares | ₱570K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.820 | ₱0.820 | ₱0.790 | 1.21M shares | ₱974K | +₱0.02 | +2.50% |
| Feb 03, 2025 | ₱0.800 | ₱0.820 | ₱0.790 | 5.19M shares | ₱4.15 Million | -₱0.01 | -1.23% |
| Jan 31, 2025 | ₱0.810 | ₱0.830 | ₱0.810 | 1.30M shares | ₱1.06 Million | -₱0.02 | -2.41% |
| Jan 30, 2025 | ₱0.830 | ₱0.830 | ₱0.820 | 589K shares | ₱485K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.830 | ₱0.840 | ₱0.830 | 666K shares | ₱554K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.830 | ₱0.850 | ₱0.830 | 637K shares | ₱530K | -₱0.01 | -1.19% |
| Jan 24, 2025 | ₱0.840 | ₱0.840 | ₱0.830 | 956K shares | ₱800K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.840 | ₱0.840 | ₱0.820 | 513K shares | ₱426K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.840 | ₱0.840 | ₱0.810 | 526K shares | ₱431K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.840 | ₱0.850 | ₱0.830 | 403K shares | ₱337K | -₱0.01 | -1.18% |
| Jan 20, 2025 | ₱0.850 | ₱0.880 | ₱0.850 | 718K shares | ₱616K | -₱0.03 | -3.41% |
| Jan 17, 2025 | ₱0.880 | ₱0.880 | ₱0.840 | 5.65M shares | ₱4.94 Million | +₱0.04 | +4.76% |
| Jan 16, 2025 | ₱0.840 | ₱0.860 | ₱0.830 | 2.18M shares | ₱1.83 Million | +₱0.02 | +2.44% |
| Jan 15, 2025 | ₱0.820 | ₱0.840 | ₱0.810 | 906K shares | ₱747K | -₱0.01 | -1.20% |
| Jan 14, 2025 | ₱0.830 | ₱0.850 | ₱0.830 | 835K shares | ₱695K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.830 | ₱0.850 | ₱0.830 | 1.15M shares | ₱957K | -₱0.02 | -2.35% |
| Jan 10, 2025 | ₱0.850 | ₱0.850 | ₱0.820 | 2.24M shares | ₱1.87 Million | +₱0.02 | +2.41% |
| Jan 09, 2025 | ₱0.830 | ₱0.850 | ₱0.820 | 3.92M shares | ₱3.24 Million | -₱0.02 | -2.35% |
| Jan 08, 2025 | ₱0.850 | ₱0.880 | ₱0.840 | 3.52M shares | ₱3.00 Million | -₱0.03 | -3.41% |
| Jan 07, 2025 | ₱0.880 | ₱0.890 | ₱0.860 | 4.16M shares | ₱3.65 Million | -₱0.01 | -1.12% |
| Jan 06, 2025 | ₱0.890 | ₱0.900 | ₱0.880 | 6.33M shares | ₱5.64 Million | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱0.890 | ₱0.900 | ₱0.870 | 5.25M shares | ₱4.63 Million | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱0.890 | ₱0.900 | ₱0.850 | 10.08M shares | ₱8.89 Million | +₱0.03 | +3.49% |
| Dec 27, 2024 | ₱0.860 | ₱0.870 | ₱0.850 | 3.08M shares | ₱2.65 Million | +₱0.01 | +1.18% |
| Dec 26, 2024 | ₱0.850 | ₱0.850 | ₱0.840 | 967K shares | ₱822K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.850 | ₱0.860 | ₱0.840 | 691K shares | ₱586K | -₱0.01 | -1.16% |
| Dec 20, 2024 | ₱0.860 | ₱0.860 | ₱0.830 | 2.24M shares | ₱1.88 Million | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.860 | ₱0.870 | ₱0.840 | 4.50M shares | ₱3.86 Million | +₱0.01 | +1.18% |
| Dec 18, 2024 | ₱0.850 | ₱0.870 | ₱0.830 | 6.86M shares | ₱5.86 Million | +₱0.01 | +1.19% |
| Dec 17, 2024 | ₱0.840 | ₱0.850 | ₱0.820 | 5.12M shares | ₱4.28 Million | +₱0.03 | +3.70% |
| Dec 16, 2024 | ₱0.810 | ₱0.840 | ₱0.810 | 2.70M shares | ₱2.22 Million | -₱0.03 | -3.57% |
| Dec 13, 2024 | ₱0.840 | ₱0.840 | ₱0.810 | 2.34M shares | ₱1.95 Million | +₱0.01 | +1.20% |
| Dec 12, 2024 | ₱0.830 | ₱0.830 | ₱0.810 | 2.19M shares | ₱1.79 Million | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.830 | ₱0.830 | ₱0.810 | 1.26M shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.830 | ₱0.840 | ₱0.810 | 4.58M shares | ₱3.78 Million | -₱0.01 | -1.19% |
| Dec 09, 2024 | ₱0.840 | ₱0.870 | ₱0.830 | 3.49M shares | ₱2.93 Million | -₱0.02 | -2.33% |
| Dec 06, 2024 | ₱0.860 | ₱0.870 | ₱0.850 | 14.33M shares | ₱12.26 Million | +₱0.02 | +2.38% |
| Dec 05, 2024 | ₱0.840 | ₱0.850 | ₱0.830 | 5.64M shares | ₱4.74 Million | +₱0.01 | +1.20% |
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
Dec
2025
December 05, 2025
Lowest Price
₱0.540
Lowest price of ₱0.540 recorded, marking the period's minimum valuation, with a -3.57% decline on that day
May
2025
May 19, 2025
Highest Trading Volume
₱0.690
38.46M Shares (₱26.54M total value)
Most actively traded day with 38.46M shares (₱26.54M total value) at ₱0.690 per share, indicating peak investor activity
Mar
2025
March 12, 2025
Biggest Daily Loss
₱0.740
(-8.64%)
Single-day loss of -8.64% with ₱0.06 price decrease, the largest percentage drop in this period, with 1.80M shares traded during the decline
Mar
2025
March 04, 2025
Biggest Daily Gain
₱0.770
(+5.48%)
Single-day gain of 5.48% with ₱0.04 price increase, the largest percentage rise in this period, with 2.08M shares changing hands
Jan
2025
January 06, 2025
Highest Price
₱0.890
Peak price of ₱0.890 reached during this period, representing the stock's maximum value, with 6.33M shares traded
Historical Insights
Statistical analysis of FCG price movements for the selected period
Long-Term Trend (MA200)
Bearish
FCG is trading 19.86% below the 200-day Moving Average (₱0.670). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
FCG showed moderate volatility with a standard deviation of 2.07% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from December 05, 2024 to December 05, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, FCG recorded 71 positive days, 85 negative days, and 89 unchanged days, resulting in a win rate of 29.0% for the period.
Average Daily Change
-0.15%
The stock demonstrated an average daily change of -0.15%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.35
The trading range spread for FCG was ₱0.35, 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 ₱0.54 and ₱0.89 over the past 52 weeks for Figaro Coffee Group, Inc., representing a price range of 64.8%. Currently trading at ₱0.54, the stock is 0.0% above its 52-week low and 39.3% below its 52-week high.
How has FCG performed year-to-date (YTD)?
Year-to-date in 2025, FCG has declined 39.3% from ₱0.89 to ₱0.54 for Figaro Coffee Group, Inc.. The stock reached a YTD high of ₱0.89 and a low of ₱0.54.
What is FCG's 50-day moving average (MA50)?
The 50-day moving average for Figaro Coffee Group, Inc. (FCG) is ₱0.60. The stock is currently trading below this level at ₱0.54, which is 9.2% below 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 ₱0.67. The stock is currently trading below this key long-term indicator at ₱0.54, which is 19.9% below the 200-day MA.