Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	0.740	0.740	0.710	0.730	0.730	361,000
2025-04-28	0.720	0.740	0.710	0.740	0.740	2,804,000
2025-04-25	0.720	0.720	0.700	0.720	0.720	615,000
2025-04-24	0.690	0.720	0.690	0.720	0.720	4,240,000
2025-04-23	0.680	0.690	0.670	0.690	0.690	639,000
2025-04-22	0.680	0.690	0.670	0.680	0.680	509,000
2025-04-21	0.690	0.710	0.670	0.670	0.670	1,544,000
2025-04-16	0.690	0.700	0.690	0.700	0.700	110,000
2025-04-15	0.700	0.700	0.690	0.700	0.700	306,000
2025-04-14	0.690	0.700	0.670	0.700	0.700	405,000
2025-04-11	0.670	0.700	0.670	0.690	0.690	1,791,000
2025-04-10	0.720	0.720	0.660	0.660	0.660	5,443,000
2025-04-08	0.680	0.720	0.680	0.700	0.700	873,000
2025-04-07	0.730	0.730	0.680	0.680	0.680	4,589,000
2025-04-04	0.730	0.740	0.720	0.730	0.730	1,015,000
2025-04-03	0.710	0.740	0.710	0.730	0.730	558,000
2025-04-02	0.770	0.770	0.720	0.720	0.720	3,161,000
2025-03-31	0.760	0.780	0.750	0.780	0.780	153,000
2025-03-28	0.800	0.800	0.760	0.760	0.760	318,000
2025-03-27	0.770	0.800	0.770	0.800	0.800	2,308,000
2025-03-26	0.750	0.780	0.750	0.770	0.770	747,000
2025-03-25	0.750	0.780	0.750	0.750	0.750	706,000
2025-03-24	0.780	0.800	0.750	0.750	0.750	571,000
2025-03-21	0.790	0.800	0.770	0.780	0.780	2,551,000
2025-03-20	0.790	0.790	0.780	0.780	0.780	308,000
2025-03-19	0.760	0.790	0.760	0.790	0.790	12,905,000
2025-03-18	0.760	0.790	0.760	0.760	0.760	14,775,000
2025-03-17	0.790	0.800	0.760	0.770	0.770	263,000
2025-03-14	0.750	0.790	0.750	0.780	0.780	1,452,000
2025-03-13	0.740	0.750	0.730	0.750	0.750	650,000
2025-03-12	0.790	0.790	0.740	0.740	0.740	1,802,000
2025-03-11	0.790	0.810	0.790	0.810	0.810	2,335,000
2025-03-10	0.820	0.820	0.780	0.800	0.800	1,068,000
2025-03-07	0.810	0.820	0.800	0.820	0.820	2,424,000
2025-03-06	0.800	0.810	0.790	0.800	0.800	2,165,000
2025-03-05	0.770	0.800	0.750	0.800	0.800	2,709,000
2025-03-04	0.730	0.770	0.720	0.770	0.770	2,078,000
2025-03-03	0.750	0.750	0.720	0.730	0.730	1,428,000
2025-02-28	0.750	0.750	0.730	0.750	0.750	1,665,000
2025-02-27	0.770	0.770	0.740	0.750	0.750	2,930,000
2025-02-26	0.770	0.770	0.750	0.750	0.750	2,859,000
2025-02-25	0.780	0.780	0.730	0.750	0.750	1,064,000
2025-02-24	0.770	0.780	0.750	0.780	0.780	1,262,000
2025-02-21	0.770	0.780	0.740	0.780	0.780	1,570,000
2025-02-20	0.750	0.770	0.740	0.770	0.770	3,051,000
2025-02-19	0.780	0.780	0.720	0.750	0.750	7,877,000
2025-02-18	0.810	0.820	0.780	0.780	0.780	2,997,000
2025-02-17	0.820	0.820	0.800	0.810	0.810	423,000
2025-02-14	0.820	0.820	0.800	0.820	0.820	554,000
2025-02-13	0.810	0.810	0.790	0.810	0.810	268,000
2025-02-12	0.800	0.820	0.790	0.790	0.790	981,000
2025-02-11	0.800	0.820	0.790	0.800	0.800	266,000
2025-02-10	0.800	0.810	0.790	0.800	0.800	2,306,000
2025-02-07	0.820	0.820	0.810	0.810	0.810	1,086,000
2025-02-06	0.830	0.840	0.830	0.830	0.830	2,215,000
2025-02-05	0.820	0.830	0.810	0.820	0.820	693,000
2025-02-04	0.810	0.820	0.790	0.820	0.820	1,208,000
2025-02-03	0.820	0.820	0.790	0.800	0.800	5,186,000
2025-01-31	0.820	0.830	0.810	0.810	0.810	1,303,000
2025-01-30	0.830	0.830	0.820	0.830	0.830	589,000

← NewerPage 7 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.