Figaro Culinary Group, Inc. (PSE:FCG)
Philippines
· Delayed Price · Currency is PHP 0.590
-0.010 (-1.67%)
At close: Mar 4, 2026
Figaro Culinary Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 722,000 |
| Feb 12, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 253,000 |
| Feb 11, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 379,000 |
| Feb 10, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 282,000 |
| Feb 9, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 402,000 |
| Feb 6, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 997,000 |
| Feb 5, 2026 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | 1.69% | 2,273,000 |
| Feb 4, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 362,000 |
| Feb 3, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 164,000 |
| Feb 2, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 156,000 |
| Jan 30, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 70,000 |
| Jan 29, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 1,066,000 |
| Jan 28, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 2,192,000 |
| Jan 27, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 1,317,000 |
| Jan 26, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 2,788,000 |
| Jan 23, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 118,000 |
| Jan 22, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 784,000 |
| Jan 21, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 450,000 |
| Jan 20, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 735,000 |
| Jan 19, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 673,000 |
| Jan 16, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,771,000 |
| Jan 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,183,000 |
| Jan 14, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 2,154,000 |
| Jan 13, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 398,000 |
| Jan 12, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 1,137,000 |
| Jan 9, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 566,000 |
| Jan 8, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 930,000 |
| Jan 7, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 529,000 |
| Jan 6, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 328,000 |
| Jan 5, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 3.39% | 879,000 |
| Jan 2, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 537,000 |
| Dec 29, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | - | 2,162,000 |
| Dec 26, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 326,000 |
| Dec 23, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | - | 706,000 |
| Dec 22, 2025 | 0.56 | 0.61 | 0.56 | 0.59 | 0.59 | 3.51% | 4,055,000 |
| Dec 19, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 532,000 |
| Dec 18, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 333,000 |
| Dec 17, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 1,745,000 |
| Dec 16, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | - | 1,051,000 |
| Dec 15, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 733,000 |
| Dec 12, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 246,000 |
| Dec 11, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 293,000 |
| Dec 10, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | - | 515,000 |
| Dec 9, 2025 | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | 1.85% | 1,868,000 |
| Dec 5, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 1,571,000 |
| Dec 4, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | - | 579,000 |
| Dec 3, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 1,000,000 |
| Dec 2, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 344,000 |
| Dec 1, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 194,000 |
| Nov 28, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 754,000 |
| Nov 27, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 519,000 |
| Nov 26, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 922,000 |
| Nov 25, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 671,000 |
| Nov 24, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 373,000 |
| Nov 21, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 1.85% | 217,000 |
| Nov 20, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 657,000 |
| Nov 19, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 1,720,000 |
| Nov 18, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 1,423,000 |
| Nov 17, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.56 | 3.57% | 1,929,000 |
| Nov 14, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.54 | -1.75% | 1,674,000 |
| Nov 13, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.55 | 1.79% | 215,000 |
| Nov 12, 2025 | 0.58 | 0.60 | 0.56 | 0.56 | 0.54 | -3.45% | 1,330,000 |
| Nov 11, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.56 | - | 350,000 |
| Nov 10, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.56 | - | 583,000 |
| Nov 7, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.56 | -1.69% | 1,022,000 |
| Nov 6, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.57 | -1.67% | 2,174,000 |
| Nov 5, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.58 | - | 1,041,000 |
| Nov 4, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.58 | -1.64% | 200,000 |
| Nov 3, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.59 | 1.67% | 273,000 |
| Oct 30, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.58 | -1.64% | 1,093,000 |
| Oct 29, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.59 | 3.39% | 72,000 |
| Oct 28, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.57 | -3.28% | 59,000 |
| Oct 27, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.59 | - | 581,000 |
| Oct 24, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.59 | - | 286,000 |
| Oct 23, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.59 | - | 330,000 |
| Oct 22, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.59 | - | 144,000 |
| Oct 21, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.59 | -1.61% | 333,000 |
| Oct 20, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.60 | 1.64% | 161,000 |
| Oct 17, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.59 | 1.67% | 512,000 |
| Oct 16, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.58 | -1.64% | 791,000 |
| Oct 15, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.59 | - | 1,216,000 |
| Oct 14, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.59 | -1.61% | 474,000 |
| Oct 13, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.60 | - | 1,414,000 |
| Oct 10, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.60 | 1.64% | 337,000 |
| Oct 9, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.59 | -1.61% | 1,540,000 |
| Oct 8, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.60 | - | 986,000 |
| Oct 7, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.60 | -1.59% | 1,456,000 |
| Oct 6, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.61 | - | 478,000 |
| Oct 3, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.61 | - | 1,130,000 |