Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.600	0.610	0.600	0.610	0.610	144,000
2025-10-21	0.620	0.620	0.610	0.610	0.610	333,000
2025-10-20	0.620	0.620	0.610	0.620	0.620	161,000
2025-10-17	0.600	0.620	0.600	0.610	0.610	512,000
2025-10-16	0.610	0.620	0.590	0.600	0.600	791,000
2025-10-15	0.610	0.620	0.600	0.610	0.610	1,216,000
2025-10-14	0.620	0.630	0.610	0.610	0.610	474,000
2025-10-13	0.610	0.630	0.600	0.620	0.620	1,414,000
2025-10-10	0.630	0.630	0.610	0.620	0.620	337,000
2025-10-09	0.610	0.630	0.600	0.610	0.610	1,540,000
2025-10-08	0.620	0.630	0.610	0.620	0.620	986,000
2025-10-07	0.620	0.640	0.610	0.620	0.620	1,456,000
2025-10-06	0.630	0.630	0.620	0.630	0.630	478,000
2025-10-03	0.620	0.640	0.620	0.630	0.630	1,130,000
2025-10-02	0.640	0.640	0.620	0.630	0.630	225,000
2025-10-01	0.630	0.640	0.600	0.640	0.640	3,483,000
2025-09-30	0.640	0.640	0.630	0.640	0.640	1,000,000
2025-09-29	0.630	0.640	0.630	0.640	0.640	44,000
2025-09-26	0.630	0.640	0.620	0.630	0.630	545,000
2025-09-25	0.640	0.640	0.630	0.630	0.630	973,000
2025-09-24	0.640	0.640	0.630	0.640	0.640	1,666,000
2025-09-23	0.640	0.640	0.630	0.640	0.640	248,000
2025-09-22	0.630	0.640	0.630	0.640	0.640	322,000
2025-09-19	0.640	0.650	0.640	0.640	0.640	4,266,000
2025-09-18	0.630	0.650	0.630	0.650	0.650	1,589,000
2025-09-17	0.640	0.640	0.630	0.640	0.640	1,271,000
2025-09-16	0.640	0.650	0.630	0.640	0.640	1,788,000
2025-09-15	0.650	0.650	0.640	0.640	0.640	206,000
2025-09-12	0.650	0.650	0.640	0.650	0.650	563,000
2025-09-11	0.640	0.660	0.630	0.640	0.640	5,998,000
2025-09-10	0.630	0.660	0.630	0.650	0.650	1,106,000
2025-09-09	0.660	0.660	0.630	0.630	0.630	1,662,000
2025-09-08	0.650	0.660	0.640	0.650	0.650	1,148,000
2025-09-05	0.640	0.650	0.630	0.650	0.650	901,000
2025-09-04	0.650	0.650	0.620	0.630	0.630	596,000
2025-09-03	0.640	0.650	0.630	0.640	0.640	1,047,000
2025-09-02	0.640	0.650	0.630	0.640	0.640	289,000
2025-09-01	0.640	0.640	0.630	0.630	0.630	181,000
2025-08-29	0.630	0.650	0.630	0.640	0.640	173,000
2025-08-28	0.640	0.650	0.630	0.650	0.650	363,000
2025-08-27	0.650	0.650	0.630	0.650	0.650	913,000
2025-08-26	0.630	0.650	0.630	0.650	0.650	484,000
2025-08-22	0.650	0.650	0.630	0.650	0.650	928,000
2025-08-20	0.650	0.650	0.630	0.650	0.650	352,000
2025-08-19	0.640	0.650	0.640	0.650	0.650	463,000
2025-08-18	0.650	0.650	0.640	0.640	0.640	297,000
2025-08-15	0.640	0.640	0.620	0.630	0.630	1,231,000
2025-08-14	0.640	0.640	0.630	0.640	0.640	2,141,000
2025-08-13	0.650	0.660	0.630	0.650	0.650	917,000
2025-08-12	0.650	0.660	0.630	0.650	0.650	2,008,000
2025-08-11	0.670	0.670	0.650	0.660	0.660	1,958,000
2025-08-08	0.680	0.680	0.660	0.680	0.680	938,000
2025-08-07	0.680	0.680	0.670	0.670	0.670	298,000
2025-08-06	0.670	0.680	0.660	0.680	0.680	586,000
2025-08-05	0.670	0.680	0.670	0.680	0.680	397,000
2025-08-04	0.680	0.680	0.660	0.680	0.680	99,000
2025-08-01	0.670	0.680	0.660	0.680	0.680	410,000
2025-07-31	0.660	0.670	0.660	0.670	0.670	1,399,000
2025-07-30	0.670	0.670	0.660	0.670	0.670	382,000
2025-07-29	0.690	0.690	0.650	0.670	0.670	3,103,000

← NewerPage 5 of 20 · 1,157 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.