Figaro Coffee Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.780	0.790	0.780	0.780	0.780	817,000
2026-10-15	0.790	0.790	0.780	0.780	0.780	3,617,000
2026-10-14	0.790	0.800	0.780	0.780	0.780	8,302,000
2026-10-13	0.780	0.790	0.770	0.780	0.780	11,096,000
2026-10-12	0.780	0.790	0.770	0.770	0.770	64,674,000
2026-10-09	0.780	0.790	0.770	0.770	0.770	58,439,000
2026-10-07	0.660	0.710	0.660	0.670	0.670	13,091,000
2026-10-06	0.660	0.700	0.650	0.660	0.660	18,372,000
2026-10-05	0.630	0.660	0.620	0.660	0.660	2,356,000
2026-10-02	0.640	0.650	0.630	0.630	0.630	2,429,000
2026-10-01	0.650	0.650	0.630	0.630	0.630	997,000
2026-09-30	0.650	0.660	0.630	0.650	0.650	2,391,000
2026-09-29	0.660	0.660	0.620	0.650	0.650	6,757,000
2026-09-28	0.660	0.670	0.650	0.660	0.660	1,903,000
2026-09-25	0.660	0.660	0.640	0.660	0.660	304,000
2026-09-24	0.660	0.670	0.630	0.660	0.660	2,841,000
2026-09-23	0.640	0.670	0.640	0.660	0.660	3,342,000
2026-09-22	0.640	0.640	0.630	0.640	0.640	3,697,000
2026-09-21	0.630	0.630	0.610	0.630	0.630	1,123,000
2026-09-18	0.640	0.650	0.600	0.630	0.630	3,112,000
2026-09-17	0.620	0.640	0.620	0.640	0.640	65,000
2026-09-16	0.640	0.650	0.620	0.620	0.620	1,941,000
2026-09-15	0.630	0.650	0.620	0.640	0.640	2,092,000
2026-09-14	0.610	0.630	0.590	0.630	0.630	1,632,000
2026-09-11	0.600	0.610	0.600	0.610	0.610	368,000
2026-09-10	0.620	0.620	0.600	0.610	0.610	1,073,000
2026-09-09	0.620	0.620	0.600	0.600	0.600	1,467,000
2026-09-08	0.620	0.620	0.600	0.620	0.620	131,000
2026-09-07	0.620	0.630	0.600	0.620	0.620	1,778,000
2026-09-04	0.620	0.630	0.610	0.610	0.610	1,944,000
2026-09-03	0.610	0.620	0.600	0.620	0.620	527,000
2026-09-02	0.630	0.630	0.620	0.630	0.630	173,000
2026-09-01	0.650	0.650	0.600	0.630	0.630	8,254,000
2026-08-28	0.660	0.660	0.640	0.650	0.650	1,230,000
2026-08-27	0.690	0.690	0.650	0.660	0.660	454,000
2026-08-26	0.660	0.720	0.660	0.690	0.690	6,615,000
2026-08-25	0.670	0.680	0.650	0.670	0.670	1,055,000
2026-08-24	0.640	0.700	0.630	0.660	0.660	11,645,000
2026-08-20	0.640	0.670	0.620	0.640	0.640	3,240,000
2026-08-19	0.620	0.650	0.610	0.650	0.650	2,632,000
2026-08-18	0.620	0.650	0.610	0.610	0.610	868,000
2026-08-17	0.620	0.650	0.610	0.620	0.620	491,000
2026-08-14	0.650	0.650	0.610	0.620	0.620	1,838,000
2026-08-13	0.640	0.640	0.620	0.630	0.630	247,000
2026-08-12	0.660	0.670	0.600	0.640	0.640	3,407,000
2026-08-11	0.620	0.690	0.600	0.650	0.650	41,578,000
2026-08-10	0.630	0.630	0.590	0.600	0.600	891,000
2026-08-07	0.600	0.640	0.590	0.630	0.630	2,156,000
2026-08-06	0.600	0.600	0.580	0.600	0.600	1,025,000
2026-08-05	0.600	0.600	0.580	0.580	0.580	241,000
2026-08-04	0.590	0.600	0.580	0.600	0.600	972,000
2026-08-03	0.580	0.620	0.580	0.590	0.590	3,302,000
2026-07-31	0.560	0.580	0.560	0.560	0.560	104,000
2026-07-30	0.570	0.580	0.560	0.560	0.560	76,000
2026-07-29	0.560	0.580	0.550	0.550	0.550	202,000
2026-07-28	0.550	0.560	0.550	0.560	0.560	201,000
2026-07-27	0.580	0.590	0.560	0.560	0.560	278,000
2026-07-24	0.560	0.600	0.530	0.580	0.580	1,229,000
2026-07-23	0.560	0.560	0.540	0.560	0.560	1,316,000
2026-07-22	0.560	0.570	0.550	0.560	0.560	185,000

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.