FCG Stock Price History - Figaro Coffee Group, Inc.
Best Day
₱0.920
October 18, 2024
Worst Day
₱0.660
June 19, 2025
Average Volume
5.0M
Daily Average
Most Traded
55.4M
November 11, 2024
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | ₱0.670 | ₱0.690 | ₱0.670 | 1,170,000 | ₱785,840.00 | -0.01 | -1.47% |
| Jul 24, 2025 | ₱0.680 | ₱0.690 | ₱0.670 | 423,000 | ₱287,160.00 | 0.00 | 0.00% |
| Jul 23, 2025 | ₱0.680 | ₱0.690 | ₱0.670 | 165,000 | ₱112,330.00 | -0.01 | -1.45% |
| Jul 22, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 269,000 | ₱184,940.00 | 0.00 | 0.00% |
| Jul 21, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 632,000 | ₱434,480.00 | +0.01 | +1.47% |
| Jul 18, 2025 | ₱0.680 | ₱0.680 | ₱0.670 | 306,000 | ₱206,850.00 | 0.00 | 0.00% |
| Jul 17, 2025 | ₱0.680 | ₱0.690 | ₱0.680 | 1,104,000 | ₱751,890.00 | -0.01 | -1.45% |
| Jul 16, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 467,000 | ₱320,310.00 | 0.00 | 0.00% |
| Jul 15, 2025 | ₱0.690 | ₱0.700 | ₱0.690 | 294,000 | ₱203,130.00 | -0.01 | -1.43% |
| Jul 14, 2025 | ₱0.700 | ₱0.700 | ₱0.690 | 945,000 | ₱654,940.00 | 0.00 | 0.00% |
| Jul 11, 2025 | ₱0.700 | ₱0.700 | ₱0.680 | 842,000 | ₱586,090.00 | 0.00 | 0.00% |
| Jul 10, 2025 | ₱0.700 | ₱0.700 | ₱0.690 | 193,000 | ₱134,580.00 | 0.00 | 0.00% |
| Jul 09, 2025 | ₱0.700 | ₱0.700 | ₱0.680 | 2,047,000 | ₱1,410,740.00 | +0.01 | +1.45% |
| Jul 08, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 437,000 | ₱297,200.00 | +0.01 | +1.47% |
| Jul 07, 2025 | ₱0.680 | ₱0.680 | ₱0.670 | 150,000 | ₱101,960.00 | 0.00 | 0.00% |
| Jul 04, 2025 | ₱0.680 | ₱0.690 | ₱0.680 | 658,000 | ₱447,180.00 | 0.00 | 0.00% |
| Jul 03, 2025 | ₱0.680 | ₱0.690 | ₱0.670 | 1,503,000 | ₱1,020,120.00 | +0.01 | +1.49% |
| Jul 02, 2025 | ₱0.670 | ₱0.690 | ₱0.670 | 917,000 | ₱618,150.00 | -0.02 | -2.90% |
| Jul 01, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 2,370,000 | ₱1,612,300.00 | +0.02 | +2.99% |
| Jun 30, 2025 | ₱0.670 | ₱0.680 | ₱0.660 | 1,304,000 | ₱864,510.00 | 0.00 | 0.00% |
| Jun 27, 2025 | ₱0.670 | ₱0.680 | ₱0.650 | 2,428,000 | ₱1,601,050.00 | 0.00 | 0.00% |
| Jun 26, 2025 | ₱0.670 | ₱0.680 | ₱0.660 | 1,161,000 | ₱777,910.00 | 0.00 | 0.00% |
| Jun 25, 2025 | ₱0.670 | ₱0.680 | ₱0.670 | 456,000 | ₱306,080.00 | -0.01 | -1.47% |
| Jun 24, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 672,000 | ₱454,010.00 | +0.01 | +1.49% |
| Jun 23, 2025 | ₱0.670 | ₱0.680 | ₱0.660 | 1,104,000 | ₱736,660.00 | 0.00 | 0.00% |
| Jun 20, 2025 | ₱0.670 | ₱0.680 | ₱0.670 | 506,000 | ₱341,080.00 | +0.01 | +1.52% |
| Jun 19, 2025 | ₱0.660 | ₱0.680 | ₱0.660 | 2,466,000 | ₱1,644,600.00 | -0.02 | -2.94% |
| Jun 18, 2025 | ₱0.680 | ₱0.680 | ₱0.670 | 720,000 | ₱483,380.00 | 0.00 | 0.00% |
| Jun 17, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 930,000 | ₱627,010.00 | +0.01 | +1.49% |
| Jun 16, 2025 | ₱0.670 | ₱0.680 | ₱0.670 | 1,962,000 | ₱1,315,020.00 | -0.01 | -1.47% |
| Jun 13, 2025 | ₱0.680 | ₱0.700 | ₱0.680 | 984,000 | ₱670,560.00 | -0.02 | -2.86% |
| Jun 11, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 344,000 | ₱238,340.00 | +0.01 | +1.45% |
| Jun 10, 2025 | ₱0.690 | ₱0.710 | ₱0.680 | 1,280,000 | ₱893,680.00 | 0.00 | 0.00% |
| Jun 09, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 411,000 | ₱283,780.00 | -0.01 | -1.43% |
| Jun 05, 2025 | ₱0.700 | ₱0.700 | ₱0.700 | 244,000 | ₱168,920.00 | +0.01 | +1.45% |
| Jun 04, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 3,529,000 | ₱2,458,480.00 | 0.00 | 0.00% |
| Jun 03, 2025 | ₱0.690 | ₱0.710 | ₱0.680 | 1,281,000 | ₱876,800.00 | -0.01 | -1.43% |
| Jun 02, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 3,430,000 | ₱2,398,910.00 | 0.00 | 0.00% |
| May 30, 2025 | ₱0.700 | ₱0.700 | ₱0.690 | 598,000 | ₱417,880.00 | 0.00 | 0.00% |
| May 29, 2025 | ₱0.700 | ₱0.710 | ₱0.690 | 1,014,000 | ₱709,950.00 | +0.01 | +1.45% |
| May 28, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 1,859,000 | ₱1,271,340.00 | +0.02 | +2.99% |
| May 27, 2025 | ₱0.670 | ₱0.690 | ₱0.660 | 1,651,000 | ₱1,107,030.00 | -0.01 | -1.47% |
| May 26, 2025 | ₱0.680 | ₱0.700 | ₱0.670 | 634,000 | ₱430,680.00 | -0.01 | -1.45% |
| May 23, 2025 | ₱0.690 | ₱0.700 | ₱0.690 | 132,000 | ₱91,410.00 | 0.00 | 0.00% |
| May 22, 2025 | ₱0.690 | ₱0.700 | ₱0.670 | 17,122,000 | ₱11,697,800.00 | 0.00 | 0.00% |
| May 21, 2025 | ₱0.690 | ₱0.690 | ₱0.660 | 848,000 | ₱575,170.00 | +0.01 | +1.47% |
| May 20, 2025 | ₱0.680 | ₱0.690 | ₱0.660 | 1,377,000 | ₱924,660.00 | -0.01 | -1.45% |
| May 19, 2025 | ₱0.690 | ₱0.720 | ₱0.650 | 38,464,000 | ₱26,093,180.00 | -0.03 | -4.17% |
| May 16, 2025 | ₱0.720 | ₱0.720 | ₱0.700 | 333,000 | ₱235,620.00 | +0.01 | +1.41% |
| May 15, 2025 | ₱0.710 | ₱0.710 | ₱0.700 | 903,000 | ₱639,390.00 | 0.00 | 0.00% |
| May 14, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 420,000 | ₱297,460.00 | 0.00 | 0.00% |
| May 13, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 1,041,000 | ₱738,220.00 | 0.00 | 0.00% |
| May 09, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 271,000 | ₱190,470.00 | 0.00 | 0.00% |
| May 08, 2025 | ₱0.710 | ₱0.720 | ₱0.690 | 658,000 | ₱462,530.00 | 0.00 | 0.00% |
| May 07, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 336,000 | ₱238,420.00 | -0.01 | -1.39% |
| May 06, 2025 | ₱0.720 | ₱0.730 | ₱0.700 | 203,000 | ₱144,900.00 | -0.01 | -1.37% |
| May 05, 2025 | ₱0.730 | ₱0.730 | ₱0.710 | 574,000 | ₱412,490.00 | +0.01 | +1.39% |
| May 02, 2025 | ₱0.720 | ₱0.730 | ₱0.700 | 217,000 | ₱154,180.00 | -0.01 | -1.37% |
| Apr 30, 2025 | ₱0.730 | ₱0.730 | ₱0.710 | 91,000 | ₱65,820.00 | 0.00 | 0.00% |
| Apr 29, 2025 | ₱0.730 | ₱0.740 | ₱0.710 | 361,000 | ₱259,420.00 | -0.01 | -1.35% |
| Apr 28, 2025 | ₱0.740 | ₱0.740 | ₱0.710 | 2,804,000 | ₱2,034,260.00 | +0.02 | +2.78% |
| Apr 25, 2025 | ₱0.720 | ₱0.720 | ₱0.700 | 615,000 | ₱437,100.00 | 0.00 | 0.00% |
| Apr 24, 2025 | ₱0.720 | ₱0.720 | ₱0.690 | 4,240,000 | ₱3,013,320.00 | +0.03 | +4.35% |
| Apr 23, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 639,000 | ₱432,340.00 | +0.01 | +1.47% |
| Apr 22, 2025 | ₱0.680 | ₱0.690 | ₱0.670 | 509,000 | ₱345,550.00 | +0.01 | +1.49% |
| Apr 21, 2025 | ₱0.670 | ₱0.710 | ₱0.670 | 1,544,000 | ₱1,060,570.00 | -0.03 | -4.29% |
| Apr 16, 2025 | ₱0.700 | ₱0.700 | ₱0.690 | 110,000 | ₱76,770.00 | 0.00 | 0.00% |
| Apr 15, 2025 | ₱0.700 | ₱0.700 | ₱0.690 | 306,000 | ₱212,350.00 | 0.00 | 0.00% |
| Apr 14, 2025 | ₱0.700 | ₱0.700 | ₱0.670 | 405,000 | ₱275,940.00 | +0.01 | +1.45% |
| Apr 11, 2025 | ₱0.690 | ₱0.700 | ₱0.660 | 1,791,000 | ₱1,227,520.00 | +0.03 | +4.55% |
| Apr 10, 2025 | ₱0.660 | ₱0.720 | ₱0.660 | 5,443,000 | ₱3,704,940.00 | -0.04 | -5.71% |
| Apr 08, 2025 | ₱0.700 | ₱0.720 | ₱0.680 | 873,000 | ₱606,990.00 | +0.02 | +2.94% |
| Apr 07, 2025 | ₱0.680 | ₱0.730 | ₱0.680 | 4,589,000 | ₱3,177,550.00 | -0.05 | -6.85% |
| Apr 04, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 1,015,000 | ₱735,170.00 | 0.00 | 0.00% |
| Apr 03, 2025 | ₱0.730 | ₱0.740 | ₱0.710 | 558,000 | ₱408,280.00 | +0.01 | +1.39% |
| Apr 02, 2025 | ₱0.720 | ₱0.770 | ₱0.720 | 3,161,000 | ₱2,336,020.00 | -0.06 | -7.69% |
| Mar 31, 2025 | ₱0.780 | ₱0.780 | ₱0.750 | 153,000 | ₱116,910.00 | +0.02 | +2.63% |
| Mar 28, 2025 | ₱0.760 | ₱0.800 | ₱0.760 | 318,000 | ₱244,080.00 | -0.04 | -5.00% |
| Mar 27, 2025 | ₱0.800 | ₱0.800 | ₱0.770 | 2,308,000 | ₱1,817,940.00 | +0.03 | +3.90% |
| Mar 26, 2025 | ₱0.770 | ₱0.780 | ₱0.750 | 747,000 | ₱574,130.00 | +0.02 | +2.67% |
| Mar 25, 2025 | ₱0.750 | ₱0.780 | ₱0.750 | 706,000 | ₱530,730.00 | 0.00 | 0.00% |
| Mar 24, 2025 | ₱0.750 | ₱0.800 | ₱0.750 | 571,000 | ₱435,560.00 | -0.03 | -3.85% |
| Mar 21, 2025 | ₱0.780 | ₱0.800 | ₱0.770 | 2,551,000 | ₱2,020,590.00 | 0.00 | 0.00% |
| Mar 20, 2025 | ₱0.780 | ₱0.790 | ₱0.780 | 308,000 | ₱240,310.00 | -0.01 | -1.27% |
| Mar 19, 2025 | ₱0.790 | ₱0.790 | ₱0.760 | 12,905,000 | ₱9,865,550.00 | +0.03 | +3.95% |
| Mar 18, 2025 | ₱0.760 | ₱0.790 | ₱0.760 | 14,775,000 | ₱11,231,210.00 | -0.01 | -1.30% |
| Mar 17, 2025 | ₱0.770 | ₱0.800 | ₱0.760 | 263,000 | ₱204,100.00 | -0.01 | -1.28% |
| Mar 14, 2025 | ₱0.780 | ₱0.790 | ₱0.750 | 1,452,000 | ₱1,116,790.00 | +0.03 | +4.00% |
| Mar 13, 2025 | ₱0.750 | ₱0.750 | ₱0.730 | 650,000 | ₱481,560.00 | +0.01 | +1.35% |
| Mar 12, 2025 | ₱0.740 | ₱0.790 | ₱0.740 | 1,802,000 | ₱1,364,060.00 | -0.06 | -8.64% |
| Mar 11, 2025 | ₱0.810 | ₱0.810 | ₱0.790 | 2,335,000 | ₱1,860,380.00 | +0.01 | +1.25% |
| Mar 10, 2025 | ₱0.800 | ₱0.820 | ₱0.780 | 1,068,000 | ₱846,910.00 | -0.02 | -2.44% |
| Mar 07, 2025 | ₱0.820 | ₱0.820 | ₱0.800 | 2,424,000 | ₱1,963,420.00 | +0.02 | +2.50% |
| Mar 06, 2025 | ₱0.800 | ₱0.810 | ₱0.790 | 2,165,000 | ₱1,733,250.00 | 0.00 | 0.00% |
| Mar 05, 2025 | ₱0.800 | ₱0.800 | ₱0.750 | 2,709,000 | ₱2,124,400.00 | +0.03 | +3.90% |
| Mar 04, 2025 | ₱0.770 | ₱0.770 | ₱0.720 | 2,078,000 | ₱1,550,790.00 | +0.04 | +5.48% |
| Mar 03, 2025 | ₱0.730 | ₱0.750 | ₱0.720 | 1,428,000 | ₱1,046,770.00 | -0.02 | -2.67% |
| Feb 28, 2025 | ₱0.750 | ₱0.750 | ₱0.730 | 1,665,000 | ₱1,237,660.00 | 0.00 | 0.00% |
| Feb 27, 2025 | ₱0.750 | ₱0.770 | ₱0.740 | 2,930,000 | ₱2,193,060.00 | 0.00 | 0.00% |
| Feb 26, 2025 | ₱0.750 | ₱0.770 | ₱0.750 | 2,859,000 | ₱2,165,690.00 | 0.00 | 0.00% |
| Feb 25, 2025 | ₱0.750 | ₱0.780 | ₱0.740 | 1,064,000 | ₱792,370.00 | -0.03 | -3.85% |
| Feb 24, 2025 | ₱0.780 | ₱0.780 | ₱0.750 | 1,262,000 | ₱978,820.00 | 0.00 | 0.00% |
| Feb 21, 2025 | ₱0.780 | ₱0.780 | ₱0.740 | 1,570,000 | ₱1,197,880.00 | +0.01 | +1.30% |
| Feb 20, 2025 | ₱0.770 | ₱0.770 | ₱0.740 | 3,051,000 | ₱2,302,610.00 | +0.02 | +2.67% |
| Feb 19, 2025 | ₱0.750 | ₱0.780 | ₱0.720 | 7,877,000 | ₱5,891,840.00 | -0.03 | -3.85% |
| Feb 18, 2025 | ₱0.780 | ₱0.820 | ₱0.780 | 2,997,000 | ₱2,360,330.00 | -0.03 | -3.70% |
| Feb 17, 2025 | ₱0.810 | ₱0.820 | ₱0.800 | 423,000 | ₱342,890.00 | -0.01 | -1.22% |
| Feb 14, 2025 | ₱0.820 | ₱0.820 | ₱0.800 | 554,000 | ₱450,160.00 | +0.01 | +1.23% |
| Feb 13, 2025 | ₱0.810 | ₱0.810 | ₱0.790 | 268,000 | ₱214,720.00 | +0.02 | +2.53% |
| Feb 12, 2025 | ₱0.790 | ₱0.810 | ₱0.790 | 981,000 | ₱778,460.00 | -0.01 | -1.25% |
| Feb 11, 2025 | ₱0.800 | ₱0.820 | ₱0.790 | 266,000 | ₱213,740.00 | 0.00 | 0.00% |
| Feb 10, 2025 | ₱0.800 | ₱0.810 | ₱0.790 | 2,306,000 | ₱1,832,130.00 | -0.01 | -1.23% |
| Feb 07, 2025 | ₱0.810 | ₱0.820 | ₱0.810 | 1,086,000 | ₱880,360.00 | -0.02 | -2.41% |
| Feb 06, 2025 | ₱0.830 | ₱0.840 | ₱0.830 | 2,215,000 | ₱1,838,770.00 | +0.01 | +1.22% |
| Feb 05, 2025 | ₱0.820 | ₱0.830 | ₱0.810 | 693,000 | ₱569,900.00 | 0.00 | 0.00% |
| Feb 04, 2025 | ₱0.820 | ₱0.820 | ₱0.790 | 1,208,000 | ₱973,980.00 | +0.02 | +2.50% |
| Feb 03, 2025 | ₱0.800 | ₱0.820 | ₱0.790 | 5,186,000 | ₱4,154,880.00 | -0.01 | -1.23% |
| Jan 31, 2025 | ₱0.810 | ₱0.830 | ₱0.810 | 1,303,000 | ₱1,064,280.00 | -0.02 | -2.41% |
| Jan 30, 2025 | ₱0.830 | ₱0.830 | ₱0.820 | 589,000 | ₱484,550.00 | 0.00 | 0.00% |
| Jan 28, 2025 | ₱0.830 | ₱0.840 | ₱0.830 | 666,000 | ₱554,070.00 | 0.00 | 0.00% |
| Jan 27, 2025 | ₱0.830 | ₱0.850 | ₱0.830 | 637,000 | ₱530,290.00 | -0.01 | -1.19% |
| Jan 24, 2025 | ₱0.840 | ₱0.840 | ₱0.830 | 956,000 | ₱799,610.00 | 0.00 | 0.00% |
| Jan 23, 2025 | ₱0.840 | ₱0.840 | ₱0.820 | 513,000 | ₱425,790.00 | 0.00 | 0.00% |
| Jan 22, 2025 | ₱0.840 | ₱0.840 | ₱0.810 | 526,000 | ₱431,330.00 | 0.00 | 0.00% |
| Jan 21, 2025 | ₱0.840 | ₱0.850 | ₱0.830 | 403,000 | ₱336,970.00 | -0.01 | -1.18% |
| Jan 20, 2025 | ₱0.850 | ₱0.880 | ₱0.850 | 718,000 | ₱616,280.00 | -0.03 | -3.41% |
| Jan 17, 2025 | ₱0.880 | ₱0.880 | ₱0.840 | 5,647,000 | ₱4,939,070.00 | +0.04 | +4.76% |
| Jan 16, 2025 | ₱0.840 | ₱0.860 | ₱0.830 | 2,184,000 | ₱1,830,280.00 | +0.02 | +2.44% |
| Jan 15, 2025 | ₱0.820 | ₱0.840 | ₱0.810 | 906,000 | ₱746,960.00 | -0.01 | -1.20% |
| Jan 14, 2025 | ₱0.830 | ₱0.850 | ₱0.830 | 835,000 | ₱694,550.00 | 0.00 | 0.00% |
| Jan 13, 2025 | ₱0.830 | ₱0.850 | ₱0.830 | 1,147,000 | ₱956,770.00 | -0.02 | -2.35% |
| Jan 10, 2025 | ₱0.850 | ₱0.850 | ₱0.820 | 2,237,000 | ₱1,866,620.00 | +0.02 | +2.41% |
| Jan 09, 2025 | ₱0.830 | ₱0.850 | ₱0.820 | 3,915,000 | ₱3,238,700.00 | -0.02 | -2.35% |
| Jan 08, 2025 | ₱0.850 | ₱0.880 | ₱0.840 | 3,518,000 | ₱2,998,960.00 | -0.03 | -3.41% |
| Jan 07, 2025 | ₱0.880 | ₱0.890 | ₱0.860 | 4,163,000 | ₱3,652,680.00 | -0.01 | -1.12% |
| Jan 06, 2025 | ₱0.890 | ₱0.900 | ₱0.880 | 6,327,000 | ₱5,643,180.00 | 0.00 | 0.00% |
| Jan 03, 2025 | ₱0.890 | ₱0.900 | ₱0.870 | 5,245,000 | ₱4,625,550.00 | 0.00 | 0.00% |
| Jan 02, 2025 | ₱0.890 | ₱0.900 | ₱0.850 | 10,082,000 | ₱8,889,740.00 | +0.03 | +3.49% |
| Dec 27, 2024 | ₱0.860 | ₱0.870 | ₱0.850 | 3,081,000 | ₱2,645,280.00 | +0.01 | +1.18% |
| Dec 26, 2024 | ₱0.850 | ₱0.850 | ₱0.840 | 967,000 | ₱821,590.00 | 0.00 | 0.00% |
| Dec 23, 2024 | ₱0.850 | ₱0.860 | ₱0.840 | 691,000 | ₱586,270.00 | -0.01 | -1.16% |
| Dec 20, 2024 | ₱0.860 | ₱0.860 | ₱0.830 | 2,238,000 | ₱1,882,320.00 | 0.00 | 0.00% |
| Dec 19, 2024 | ₱0.860 | ₱0.870 | ₱0.840 | 4,501,000 | ₱3,857,680.00 | +0.01 | +1.18% |
| Dec 18, 2024 | ₱0.850 | ₱0.870 | ₱0.830 | 6,858,000 | ₱5,858,990.00 | +0.01 | +1.19% |
| Dec 17, 2024 | ₱0.840 | ₱0.850 | ₱0.820 | 5,121,000 | ₱4,276,710.00 | +0.03 | +3.70% |
| Dec 16, 2024 | ₱0.810 | ₱0.840 | ₱0.810 | 2,697,000 | ₱2,219,800.00 | -0.03 | -3.57% |
| Dec 13, 2024 | ₱0.840 | ₱0.840 | ₱0.810 | 2,339,000 | ₱1,946,350.00 | +0.01 | +1.20% |
| Dec 12, 2024 | ₱0.830 | ₱0.830 | ₱0.810 | 2,188,000 | ₱1,791,370.00 | 0.00 | 0.00% |
| Dec 11, 2024 | ₱0.830 | ₱0.830 | ₱0.810 | 1,259,000 | ₱1,044,410.00 | 0.00 | 0.00% |
| Dec 10, 2024 | ₱0.830 | ₱0.840 | ₱0.810 | 4,584,000 | ₱3,779,350.00 | -0.01 | -1.19% |
| Dec 09, 2024 | ₱0.840 | ₱0.870 | ₱0.830 | 3,492,000 | ₱2,929,350.00 | -0.02 | -2.33% |
| Dec 06, 2024 | ₱0.860 | ₱0.870 | ₱0.850 | 14,332,000 | ₱12,262,000.00 | +0.02 | +2.38% |
| Dec 05, 2024 | ₱0.840 | ₱0.850 | ₱0.830 | 5,638,000 | ₱4,737,310.00 | +0.01 | +1.20% |
| Dec 04, 2024 | ₱0.830 | ₱0.860 | ₱0.820 | 3,224,000 | ₱2,681,750.00 | -0.01 | -1.19% |
| Dec 03, 2024 | ₱0.840 | ₱0.870 | ₱0.840 | 2,262,000 | ₱1,932,230.00 | 0.00 | 0.00% |
| Dec 02, 2024 | ₱0.840 | ₱0.850 | ₱0.820 | 1,416,000 | ₱1,184,990.00 | +0.02 | +2.44% |
| Nov 29, 2024 | ₱0.820 | ₱0.840 | ₱0.820 | 1,958,000 | ₱1,619,680.00 | -0.02 | -2.38% |
| Nov 28, 2024 | ₱0.840 | ₱0.870 | ₱0.830 | 11,560,000 | ₱9,803,170.00 | -0.02 | -2.33% |
| Nov 27, 2024 | ₱0.860 | ₱0.870 | ₱0.830 | 7,576,000 | ₱6,491,600.00 | +0.02 | +2.38% |
| Nov 26, 2024 | ₱0.840 | ₱0.850 | ₱0.810 | 8,077,000 | ₱6,729,620.00 | +0.01 | +1.20% |
| Nov 25, 2024 | ₱0.830 | ₱0.840 | ₱0.800 | 10,590,000 | ₱8,754,470.00 | +0.03 | +3.75% |
| Nov 22, 2024 | ₱0.800 | ₱0.800 | ₱0.770 | 9,258,000 | ₱7,216,530.00 | +0.02 | +2.56% |
| Nov 21, 2024 | ₱0.780 | ₱0.790 | ₱0.770 | 4,408,000 | ₱3,439,870.00 | 0.00 | 0.00% |
| Nov 20, 2024 | ₱0.780 | ₱0.790 | ₱0.780 | 3,556,000 | ₱2,782,380.00 | 0.00 | 0.00% |
| Nov 19, 2024 | ₱0.780 | ₱0.790 | ₱0.770 | 3,654,000 | ₱2,854,710.00 | 0.00 | 0.00% |
| Nov 18, 2024 | ₱0.780 | ₱0.800 | ₱0.770 | 4,849,000 | ₱3,785,670.00 | -0.01 | -1.27% |
| Nov 15, 2024 | ₱0.790 | ₱0.810 | ₱0.770 | 12,021,000 | ₱9,512,500.00 | +0.03 | +3.95% |
| Nov 14, 2024 | ₱0.760 | ₱0.780 | ₱0.740 | 6,068,000 | ₱4,588,830.00 | 0.00 | 0.00% |
| Nov 13, 2024 | ₱0.760 | ₱0.770 | ₱0.750 | 11,093,000 | ₱8,403,120.00 | -0.01 | -1.30% |
| Nov 12, 2024 | ₱0.770 | ₱0.790 | ₱0.770 | 9,365,000 | ₱7,269,220.00 | 0.00 | 0.00% |
| Nov 11, 2024 | ₱0.770 | ₱0.780 | ₱0.750 | 55,360,000 | ₱42,012,070.00 | -0.04 | -4.94% |
| Nov 08, 2024 | ₱0.810 | ₱0.830 | ₱0.800 | 45,955,000 | ₱37,620,710.00 | -0.04 | -4.71% |
| Nov 07, 2024 | ₱0.850 | ₱0.880 | ₱0.850 | 9,692,000 | ₱8,313,540.00 | -0.03 | -3.41% |
| Nov 06, 2024 | ₱0.880 | ₱0.880 | ₱0.870 | 2,882,000 | ₱2,537,710.00 | +0.01 | +1.15% |
| Nov 05, 2024 | ₱0.870 | ₱0.890 | ₱0.850 | 5,958,000 | ₱5,195,350.00 | +0.02 | +2.35% |
| Nov 04, 2024 | ₱0.850 | ₱0.870 | ₱0.850 | 5,156,000 | ₱4,399,500.00 | -0.01 | -1.16% |
| Oct 31, 2024 | ₱0.860 | ₱0.870 | ₱0.860 | 6,967,000 | ₱6,002,190.00 | 0.00 | 0.00% |
| Oct 30, 2024 | ₱0.860 | ₱0.860 | ₱0.840 | 6,763,000 | ₱5,730,880.00 | 0.00 | 0.00% |
| Oct 29, 2024 | ₱0.860 | ₱0.890 | ₱0.860 | 12,289,000 | ₱10,681,520.00 | -0.02 | -2.27% |
| Oct 28, 2024 | ₱0.880 | ₱0.900 | ₱0.880 | 4,540,000 | ₱4,004,500.00 | -0.01 | -1.12% |
| Oct 25, 2024 | ₱0.890 | ₱0.910 | ₱0.880 | 8,223,000 | ₱7,372,540.00 | +0.01 | +1.14% |
| Oct 24, 2024 | ₱0.880 | ₱0.900 | ₱0.880 | 4,033,000 | ₱3,585,140.00 | -0.03 | -3.30% |
| Oct 23, 2024 | ₱0.910 | ₱0.920 | ₱0.870 | 14,199,000 | ₱12,683,020.00 | +0.03 | +3.41% |
| Oct 22, 2024 | ₱0.880 | ₱0.920 | ₱0.880 | 23,004,000 | ₱20,393,190.00 | -0.03 | -3.30% |
| Oct 21, 2024 | ₱0.910 | ₱0.940 | ₱0.900 | 13,389,000 | ₱12,192,000.00 | -0.01 | -1.09% |
| Oct 18, 2024 | ₱0.920 | ₱0.930 | ₱0.870 | 52,352,000 | ₱47,402,990.00 | +0.05 | +5.75% |
| Oct 17, 2024 | ₱0.870 | ₱0.870 | ₱0.850 | 6,407,000 | ₱5,513,610.00 | +0.03 | +3.57% |
| Oct 16, 2024 | ₱0.840 | ₱0.890 | ₱0.840 | 20,700,000 | ₱17,770,000.00 | -0.04 | -4.55% |
| Oct 15, 2024 | ₱0.880 | ₱0.890 | ₱0.850 | 45,782,000 | ₱40,169,680.00 | +0.02 | +2.33% |
| Oct 14, 2024 | ₱0.860 | ₱0.860 | ₱0.810 | 49,659,000 | ₱41,667,120.00 | +0.05 | +6.17% |
| Oct 11, 2024 | ₱0.810 | ₱0.810 | ₱0.780 | 6,426,000 | ₱5,115,930.00 | +0.01 | +1.25% |
| Oct 10, 2024 | ₱0.800 | ₱0.810 | ₱0.780 | 4,068,000 | ₱3,235,810.00 | 0.00 | 0.00% |
| Oct 09, 2024 | ₱0.800 | ₱0.810 | ₱0.790 | 2,017,000 | ₱1,612,150.00 | -0.01 | -1.23% |
| Oct 08, 2024 | ₱0.810 | ₱0.810 | ₱0.790 | 4,038,000 | ₱3,225,830.00 | +0.01 | +1.25% |
| Oct 07, 2024 | ₱0.800 | ₱0.820 | ₱0.790 | 7,894,000 | ₱6,303,640.00 | -0.01 | -1.23% |
| Oct 04, 2024 | ₱0.810 | ₱0.810 | ₱0.800 | 3,035,000 | ₱2,453,780.00 | +0.01 | +1.25% |
| Oct 03, 2024 | ₱0.800 | ₱0.820 | ₱0.800 | 7,624,000 | ₱6,173,560.00 | -0.01 | -1.23% |
| Oct 02, 2024 | ₱0.810 | ₱0.810 | ₱0.790 | 2,610,000 | ₱2,090,560.00 | +0.01 | +1.25% |
| Oct 01, 2024 | ₱0.800 | ₱0.800 | ₱0.780 | 20,259,000 | ₱16,140,290.00 | +0.02 | +2.56% |
| Sep 30, 2024 | ₱0.780 | ₱0.790 | ₱0.780 | 1,648,000 | ₱1,286,430.00 | 0.00 | 0.00% |
| Sep 27, 2024 | ₱0.780 | ₱0.790 | ₱0.780 | 3,389,000 | ₱2,657,730.00 | 0.00 | 0.00% |
| Sep 26, 2024 | ₱0.780 | ₱0.790 | ₱0.770 | 6,587,000 | ₱5,138,020.00 | +0.01 | +1.30% |
| Sep 25, 2024 | ₱0.770 | ₱0.790 | ₱0.770 | 2,961,000 | ₱2,307,510.00 | -0.01 | -1.28% |
| Sep 24, 2024 | ₱0.780 | ₱0.790 | ₱0.760 | 5,923,000 | ₱4,587,660.00 | +0.02 | +2.63% |
| Sep 23, 2024 | ₱0.760 | ₱0.770 | ₱0.740 | 10,586,000 | ₱7,948,580.00 | 0.00 | 0.00% |
| Sep 20, 2024 | ₱0.760 | ₱0.770 | ₱0.750 | 7,820,000 | ₱5,940,380.00 | +0.01 | +1.33% |
| Sep 19, 2024 | ₱0.750 | ₱0.770 | ₱0.750 | 9,639,000 | ₱7,323,660.00 | 0.00 | 0.00% |
| Sep 18, 2024 | ₱0.750 | ₱0.800 | ₱0.750 | 15,264,000 | ₱11,666,950.00 | -0.03 | -3.85% |
| Sep 17, 2024 | ₱0.780 | ₱0.800 | ₱0.780 | 3,572,000 | ₱2,820,540.00 | -0.01 | -1.27% |
| Sep 16, 2024 | ₱0.790 | ₱0.790 | ₱0.770 | 1,525,000 | ₱1,189,970.00 | 0.00 | 0.00% |
| Sep 13, 2024 | ₱0.790 | ₱0.790 | ₱0.770 | 3,274,000 | ₱2,546,030.00 | +0.03 | +3.95% |
| Sep 12, 2024 | ₱0.760 | ₱0.780 | ₱0.760 | 14,564,000 | ₱11,152,350.00 | -0.01 | -1.30% |
| Sep 11, 2024 | ₱0.770 | ₱0.820 | ₱0.770 | 16,715,000 | ₱13,089,190.00 | -0.06 | -7.23% |
| Sep 10, 2024 | ₱0.830 | ₱0.830 | ₱0.820 | 17,088,000 | ₱14,105,670.00 | +0.01 | +1.22% |
| Sep 09, 2024 | ₱0.820 | ₱0.830 | ₱0.780 | 30,887,000 | ₱25,062,690.00 | +0.04 | +5.13% |
| Sep 06, 2024 | ₱0.780 | ₱0.790 | ₱0.770 | 7,339,000 | ₱5,717,610.00 | 0.00 | 0.00% |
| Sep 05, 2024 | ₱0.780 | ₱0.780 | ₱0.770 | 4,603,000 | ₱3,577,200.00 | 0.00 | 0.00% |
| Sep 04, 2024 | ₱0.780 | ₱0.780 | ₱0.760 | 6,818,000 | ₱5,262,570.00 | -0.01 | -1.27% |
| Sep 03, 2024 | ₱0.790 | ₱0.790 | ₱0.770 | 14,979,000 | ₱11,792,740.00 | 0.00 | 0.00% |
| Sep 02, 2024 | ₱0.790 | ₱0.800 | ₱0.770 | 17,151,000 | ₱13,407,960.00 | +0.02 | +2.60% |
| Aug 30, 2024 | ₱0.770 | ₱0.770 | ₱0.750 | 2,625,000 | ₱1,993,530.00 | 0.00 | 0.00% |
| Aug 29, 2024 | ₱0.770 | ₱0.770 | ₱0.750 | 6,174,000 | ₱4,675,750.00 | +0.01 | +1.32% |
| Aug 28, 2024 | ₱0.760 | ₱0.00000 | ₱0.00000 | 15,314,000 | ₱11,809,790.00 | -0.01 | -1.30% |
| Aug 27, 2024 | ₱0.770 | ₱0.00000 | ₱0.00000 | 28,649,000 | ₱21,895,420.00 | +0.05 | +6.94% |
| Aug 22, 2024 | ₱0.720 | ₱0.00000 | ₱0.00000 | 2,144,000 | ₱1,531,140.00 | +0.01 | +1.41% |
| Aug 21, 2024 | ₱0.710 | ₱0.00000 | ₱0.00000 | 5,081,000 | ₱3,595,600.00 | 0.00 | 0.00% |
| Aug 20, 2024 | ₱0.710 | ₱0.00000 | ₱0.00000 | 2,715,000 | ₱1,933,340.00 | -0.02 | -2.74% |
| Aug 19, 2024 | ₱0.730 | ₱0.00000 | ₱0.00000 | 1,040,000 | ₱756,220.00 | 0.00 | 0.00% |
| Aug 16, 2024 | ₱0.730 | ₱0.00000 | ₱0.00000 | 4,767,000 | ₱3,435,000.00 | 0.00 | 0.00% |
| Aug 15, 2024 | ₱0.730 | ₱0.00000 | ₱0.00000 | 2,517,000 | ₱1,832,730.00 | 0.00 | 0.00% |
| Aug 14, 2024 | ₱0.730 | ₱0.00000 | ₱0.00000 | 904,000 | ₱652,910.00 | +0.01 | +1.39% |
| Aug 13, 2024 | ₱0.720 | ₱0.00000 | ₱0.00000 | 3,303,000 | ₱2,377,180.00 | +0.01 | +1.41% |
| Aug 12, 2024 | ₱0.710 | ₱0.00000 | ₱0.00000 | 5,687,000 | ₱4,114,900.00 | 0.00 | 0.00% |
| Aug 09, 2024 | ₱0.710 | ₱0.00000 | ₱0.00000 | 7,513,000 | ₱5,267,780.00 | +0.02 | +2.90% |
| Aug 08, 2024 | ₱0.690 | ₱0.00000 | ₱0.00000 | 3,411,000 | ₱2,335,920.00 | +0.01 | +1.47% |
| Aug 07, 2024 | ₱0.680 | ₱0.00000 | ₱0.00000 | 1,139,000 | ₱768,890.00 | 0.00 | 0.00% |
| Aug 06, 2024 | ₱0.680 | ₱0.00000 | ₱0.00000 | 429,000 | ₱290,990.00 | 0.00 | 0.00% |
| Aug 05, 2024 | ₱0.680 | ₱0.00000 | ₱0.00000 | 3,670,000 | ₱2,490,660.00 | +0.01 | +1.49% |
| Aug 02, 2024 | ₱0.670 | ₱0.00000 | ₱0.00000 | 2,288,000 | ₱1,558,940.00 | -0.01 | -1.47% |
| Aug 01, 2024 | ₱0.680 | ₱0.00000 | ₱0.00000 | 1,477,000 | ₱1,014,330.00 | 0.00 | 0.00% |
| Jul 31, 2024 | ₱0.680 | ₱0.00000 | ₱0.00000 | 773,000 | ₱527,690.00 | +0.01 | +1.49% |
| Jul 30, 2024 | ₱0.670 | ₱0.00000 | ₱0.00000 | 7,748,000 | ₱5,233,840.00 | -0.02 | -2.90% |
| Jul 29, 2024 | ₱0.690 | ₱0.00000 | ₱0.00000 | 6,526,000 | ₱4,407,440.00 | +0.02 | +2.99% |
| Jul 26, 2024 | ₱0.670 | ₱0.00000 | ₱0.00000 | 5,835,000 | ₱3,948,730.00 | -0.02 | -2.90% |
Advanced Filters
Narrow down the FCG historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics