Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.830	0.840	0.830	0.830	0.830	666,000
2025-01-27	0.850	0.850	0.830	0.830	0.830	637,000
2025-01-24	0.830	0.840	0.830	0.840	0.840	956,000
2025-01-23	0.840	0.840	0.820	0.840	0.840	513,000
2025-01-22	0.840	0.840	0.810	0.840	0.840	526,000
2025-01-21	0.850	0.850	0.830	0.840	0.840	403,000
2025-01-20	0.880	0.880	0.850	0.850	0.850	718,000
2025-01-17	0.840	0.880	0.840	0.880	0.880	5,647,000
2025-01-16	0.830	0.860	0.830	0.840	0.840	2,184,000
2025-01-15	0.830	0.840	0.810	0.820	0.820	906,000
2025-01-14	0.830	0.850	0.830	0.830	0.830	835,000
2025-01-13	0.850	0.850	0.830	0.830	0.830	1,147,000
2025-01-10	0.830	0.850	0.820	0.850	0.850	2,237,000
2025-01-09	0.850	0.850	0.820	0.830	0.830	3,915,000
2025-01-08	0.880	0.880	0.840	0.850	0.850	3,518,000
2025-01-07	0.890	0.890	0.860	0.880	0.880	4,163,000
2025-01-06	0.890	0.900	0.880	0.890	0.890	6,327,000
2025-01-03	0.890	0.900	0.870	0.890	0.890	5,245,000
2025-01-02	0.860	0.900	0.850	0.890	0.890	10,082,000
2024-12-27	0.850	0.870	0.850	0.860	0.860	3,081,000
2024-12-26	0.850	0.850	0.840	0.850	0.850	967,000
2024-12-23	0.850	0.860	0.840	0.850	0.850	691,000
2024-12-20	0.860	0.870	0.830	0.860	0.860	2,238,000
2024-12-19	0.860	0.870	0.840	0.860	0.860	4,501,000
2024-12-18	0.850	0.870	0.830	0.850	0.850	6,858,000
2024-12-17	0.820	0.850	0.820	0.840	0.840	5,121,000
2024-12-16	0.820	0.840	0.810	0.810	0.810	2,697,000
2024-12-13	0.830	0.840	0.810	0.840	0.840	2,339,000
2024-12-12	0.830	0.830	0.810	0.830	0.830	2,188,000
2024-12-11	0.830	0.830	0.810	0.830	0.830	1,259,000
2024-12-10	0.840	0.840	0.810	0.830	0.830	4,584,000
2024-12-09	0.860	0.870	0.830	0.840	0.840	3,492,000
2024-12-06	0.850	0.880	0.840	0.860	0.860	14,332,000
2024-12-05	0.840	0.850	0.830	0.840	0.840	5,638,000
2024-12-04	0.860	0.860	0.820	0.830	0.830	3,224,000
2024-12-03	0.840	0.870	0.840	0.840	0.840	2,262,000
2024-12-02	0.830	0.850	0.820	0.840	0.840	1,416,000
2024-11-29	0.840	0.840	0.820	0.820	0.820	1,958,000
2024-11-28	0.860	0.880	0.830	0.840	0.840	11,560,000
2024-11-27	0.840	0.870	0.830	0.860	0.860	7,576,000
2024-11-26	0.830	0.850	0.810	0.840	0.840	8,077,000
2024-11-25	0.800	0.840	0.800	0.830	0.830	10,590,000
2024-11-22	0.790	0.800	0.770	0.800	0.800	9,258,000
2024-11-21	0.790	0.790	0.770	0.780	0.780	4,408,000
2024-11-20	0.780	0.790	0.780	0.780	0.780	3,556,000
2024-11-19	0.780	0.790	0.770	0.780	0.780	3,654,000
2024-11-18	0.790	0.800	0.770	0.780	0.780	4,849,000
2024-11-15	0.770	0.810	0.770	0.790	0.790	12,021,000
2024-11-14	0.760	0.780	0.740	0.760	0.760	6,068,000
2024-11-13	0.760	0.770	0.750	0.760	0.760	11,093,000
2024-11-12	0.780	0.790	0.770	0.770	0.770	9,365,000
2024-11-11	0.780	0.780	0.740	0.770	0.770	55,360,000
2024-11-08	0.840	0.840	0.800	0.810	0.810	45,955,000
2024-11-07	0.880	0.880	0.850	0.850	0.850	9,692,000
2024-11-06	0.870	0.890	0.870	0.880	0.880	2,882,000
2024-11-05	0.860	0.890	0.850	0.870	0.870	5,958,000
2024-11-04	0.860	0.870	0.850	0.850	0.850	5,156,000
2024-10-31	0.860	0.870	0.860	0.860	0.860	6,967,000
2024-10-30	0.850	0.870	0.840	0.860	0.860	6,763,000
2024-10-29	0.870	0.900	0.860	0.860	0.860	12,289,000

← NewerPage 8 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.