Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.570	0.580	0.570	0.570	0.570	212,000
2026-07-20	0.570	0.570	0.560	0.560	0.560	107,000
2026-07-17	0.560	0.570	0.560	0.560	0.560	125,000
2026-07-16	0.570	0.570	0.550	0.570	0.570	1,793,000
2026-07-15	0.570	0.570	0.550	0.560	0.560	188,000
2026-07-14	0.560	0.570	0.540	0.570	0.570	262,000
2026-07-13	0.560	0.560	0.530	0.560	0.560	326,000
2026-07-10	0.570	0.570	0.550	0.560	0.560	169,000
2026-07-09	0.580	0.590	0.540	0.570	0.570	1,436,000
2026-07-08	0.590	0.600	0.560	0.580	0.580	340,000
2026-07-07	0.530	0.650	0.530	0.580	0.580	4,789,000
2026-07-06	0.530	0.540	0.520	0.530	0.530	623,000
2026-07-03	0.520	0.540	0.520	0.530	0.530	260,000
2026-07-02	0.530	0.550	0.510	0.510	0.510	666,000
2026-07-01	0.530	0.550	0.530	0.540	0.540	160,000
2026-06-30	0.550	0.550	0.530	0.530	0.530	68,000
2026-06-29	0.530	0.560	0.530	0.530	0.530	1,231,000
2026-06-26	0.550	0.550	0.500	0.530	0.530	2,633,000
2026-06-25	0.560	0.560	0.550	0.550	0.550	362,000
2026-06-24	0.560	0.560	0.560	0.560	0.560	46,000
2026-06-23	0.550	0.570	0.530	0.560	0.560	1,183,000
2026-06-22	0.530	0.550	0.530	0.550	0.550	92,000
2026-06-19	0.550	0.550	0.530	0.550	0.550	253,000
2026-06-18	0.550	0.550	0.550	0.550	0.550	72,000
2026-06-17	0.550	0.560	0.530	0.530	0.530	208,000
2026-06-16	0.550	0.550	0.530	0.550	0.550	146,000
2026-06-15	0.540	0.550	0.530	0.550	0.550	328,000
2026-06-11	0.530	0.550	0.520	0.540	0.540	340,000
2026-06-10	0.560	0.560	0.530	0.530	0.530	376,000
2026-06-09	0.550	0.560	0.550	0.560	0.560	186,000
2026-06-08	0.560	0.560	0.530	0.540	0.540	574,000
2026-06-05	0.550	0.550	0.540	0.550	0.550	54,000
2026-06-04	0.550	0.550	0.540	0.540	0.540	79,000
2026-06-03	0.550	0.560	0.530	0.550	0.550	176,000
2026-06-02	0.560	0.560	0.530	0.530	0.530	181,000
2026-06-01	0.560	0.560	0.530	0.560	0.560	160,000
2026-05-29	0.560	0.560	0.530	0.530	0.530	342,000
2026-05-28	0.560	0.560	0.560	0.560	0.560	65,000
2026-05-26	0.550	0.560	0.540	0.560	0.560	21,000
2026-05-25	0.540	0.560	0.540	0.550	0.550	80,000
2026-05-22	0.560	0.560	0.540	0.540	0.540	1,638,000
2026-05-21	0.550	0.560	0.540	0.560	0.560	65,000
2026-05-20	0.540	0.560	0.540	0.550	0.550	383,000
2026-05-19	0.560	0.560	0.540	0.540	0.540	177,000
2026-05-18	0.560	0.560	0.540	0.560	0.560	75,000
2026-05-15	0.550	0.560	0.540	0.560	0.560	1,070,000
2026-05-14	0.540	0.550	0.530	0.550	0.550	84,000
2026-05-13	0.560	0.560	0.540	0.540	0.540	55,000
2026-05-12	0.560	0.570	0.540	0.560	0.560	174,000
2026-05-11	0.550	0.560	0.550	0.560	0.560	136,000
2026-05-08	0.560	0.570	0.550	0.550	0.550	413,000
2026-05-07	0.560	0.560	0.550	0.560	0.560	508,000
2026-05-06	0.570	0.570	0.550	0.570	0.570	43,000
2026-05-05	0.570	0.570	0.560	0.570	0.570	173,000
2026-05-04	0.560	0.570	0.550	0.570	0.570	128,000
2026-04-30	0.570	0.570	0.560	0.570	0.570	78,000
2026-04-29	0.570	0.570	0.550	0.570	0.570	31,000
2026-04-28	0.550	0.570	0.550	0.570	0.570	185,000
2026-04-27	0.560	0.560	0.550	0.560	0.560	57,000
2026-04-24	0.570	0.570	0.560	0.560	0.560	549,000

← NewerPage 2 of 20 · 1,156 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.