Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.570	0.570	0.560	0.570	0.570	58,000
2026-04-22	0.570	0.570	0.560	0.570	0.570	1,622,000
2026-04-21	0.570	0.570	0.560	0.570	0.570	133,000
2026-04-20	0.560	0.570	0.560	0.560	0.560	383,000
2026-04-17	0.570	0.570	0.560	0.570	0.570	370,000
2026-04-16	0.570	0.570	0.560	0.570	0.570	130,000
2026-04-15	0.570	0.570	0.560	0.570	0.570	969,000
2026-04-14	0.570	0.570	0.560	0.570	0.570	44,000
2026-04-13	0.570	0.570	0.570	0.570	0.570	147,000
2026-04-10	0.570	0.570	0.550	0.570	0.570	1,378,000
2026-04-08	0.570	0.570	0.550	0.570	0.570	777,000
2026-04-07	0.560	0.570	0.560	0.570	0.570	1,156,000
2026-04-06	0.570	0.570	0.550	0.560	0.560	686,000
2026-04-01	0.570	0.570	0.560	0.570	0.570	283,000
2026-03-31	0.580	0.580	0.560	0.560	0.560	89,000
2026-03-30	0.570	0.580	0.560	0.570	0.570	200,000
2026-03-27	0.570	0.570	0.560	0.570	0.570	121,000
2026-03-26	0.580	0.580	0.560	0.580	0.580	167,000
2026-03-25	0.570	0.580	0.560	0.580	0.580	322,000
2026-03-24	0.580	0.580	0.570	0.580	0.580	323,000
2026-03-23	0.560	0.580	0.560	0.580	0.580	4,751,000
2026-03-19	0.580	0.580	0.550	0.580	0.580	2,987,000
2026-03-18	0.590	0.590	0.560	0.580	0.580	218,000
2026-03-17	0.560	0.590	0.560	0.580	0.580	456,000
2026-03-16	0.590	0.600	0.560	0.560	0.560	235,000
2026-03-13	0.570	0.600	0.570	0.580	0.580	31,000
2026-03-12	0.600	0.600	0.560	0.570	0.570	302,000
2026-03-11	0.610	0.610	0.590	0.590	0.590	219,000
2026-03-10	0.560	0.600	0.560	0.600	0.600	2,469,000
2026-03-09	0.580	0.590	0.550	0.560	0.560	2,180,000
2026-03-06	0.590	0.600	0.590	0.590	0.590	302,000
2026-03-05	0.590	0.600	0.580	0.600	0.600	535,000
2026-03-04	0.600	0.600	0.590	0.590	0.590	1,813,000
2026-03-03	0.610	0.610	0.600	0.600	0.600	614,000
2026-03-02	0.630	0.630	0.610	0.610	0.610	737,000
2026-02-27	0.640	0.640	0.620	0.630	0.630	1,219,000
2026-02-26	0.630	0.640	0.620	0.630	0.630	488,000
2026-02-25	0.620	0.630	0.610	0.630	0.630	341,000
2026-02-24	0.610	0.620	0.610	0.620	0.620	235,000
2026-02-23	0.620	0.630	0.600	0.600	0.600	869,000
2026-02-20	0.640	0.640	0.620	0.620	0.620	2,870,000
2026-02-19	0.610	0.620	0.610	0.620	0.620	320,000
2026-02-18	0.610	0.620	0.600	0.610	0.610	1,395,000
2026-02-16	0.600	0.610	0.590	0.610	0.610	1,032,000
2026-02-13	0.600	0.600	0.590	0.600	0.600	722,000
2026-02-12	0.600	0.610	0.600	0.600	0.600	253,000
2026-02-11	0.610	0.620	0.610	0.610	0.610	379,000
2026-02-10	0.620	0.620	0.610	0.610	0.610	282,000
2026-02-09	0.620	0.620	0.600	0.610	0.610	402,000
2026-02-06	0.600	0.620	0.600	0.620	0.620	997,000
2026-02-05	0.590	0.620	0.590	0.600	0.600	2,273,000
2026-02-04	0.600	0.600	0.580	0.590	0.590	362,000
2026-02-03	0.580	0.590	0.580	0.590	0.590	164,000
2026-02-02	0.590	0.590	0.580	0.580	0.580	156,000
2026-01-30	0.590	0.590	0.590	0.590	0.590	70,000
2026-01-29	0.600	0.600	0.580	0.580	0.580	1,066,000
2026-01-28	0.600	0.600	0.580	0.600	0.600	2,192,000
2026-01-27	0.600	0.600	0.580	0.590	0.590	1,317,000
2026-01-26	0.590	0.600	0.590	0.600	0.600	2,788,000
2026-01-23	0.600	0.600	0.580	0.590	0.590	118,000

← NewerPage 3 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.