Historical Data: FCG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 24.16 | 24.34 | 23.51 | 23.60 | 469315 | -3.2% |
| >>> | 2025-09-02 | 23.98 | 24.39 | 23.84 | 24.38 | 295000 | 1.29% |
| >>> | 2025-08-29 | 24.03 | 24.22 | 23.99 | 24.07 | 242400 | -0.08% |
| >>> | 2025-08-28 | 23.85 | 24.12 | 23.62 | 24.09 | 354100 | 1.3% |
| >>> | 2025-08-27 | 23.48 | 23.91 | 23.48 | 23.78 | 228100 | 1.06% |
| >>> | 2025-08-26 | 23.50 | 23.55 | 23.26 | 23.53 | 280100 | -0.51% |
| >>> | 2025-08-25 | 23.41 | 23.68 | 23.26 | 23.65 | 291100 | 0.9% |
| >>> | 2025-08-22 | 22.89 | 23.50 | 22.89 | 23.44 | 385100 | 2.72% |
| >>> | 2025-08-21 | 22.60 | 22.89 | 22.46 | 22.82 | 258800 | 0.84% |
| >>> | 2025-08-20 | 22.60 | 22.72 | 22.37 | 22.63 | 262500 | 0.71% |
| >>> | 2025-08-19 | 22.51 | 22.77 | 22.38 | 22.47 | 358500 | -0.88% |
| >>> | 2025-08-18 | 22.76 | 22.76 | 22.47 | 22.67 | 501400 | -1.22% |
| >>> | 2025-08-15 | 23.04 | 23.21 | 22.90 | 22.95 | 282000 | -0.56% |
| >>> | 2025-08-14 | 22.99 | 23.11 | 22.78 | 23.08 | 251400 | -0.04% |
| >>> | 2025-08-13 | 22.89 | 23.11 | 22.80 | 23.09 | 268400 | 1.05% |
| >>> | 2025-08-12 | 22.68 | 23.04 | 22.57 | 22.85 | 316100 | 1.06% |
| >>> | 2025-08-11 | 22.93 | 23.00 | 22.54 | 22.61 | 169600 | -0.96% |
| >>> | 2025-08-08 | 22.84 | 23.15 | 22.64 | 22.83 | 441800 | 0.53% |
| >>> | 2025-08-07 | 23.14 | 23.54 | 22.65 | 22.71 | 369500 | -0.74% |
| >>> | 2025-08-06 | 23.28 | 23.51 | 22.79 | 22.88 | 353400 | -0.69% |
| >>> | 2025-08-05 | 22.98 | 23.07 | 22.70 | 23.04 | 472500 | 0.61% |
| >>> | 2025-08-04 | 22.82 | 23.01 | 22.74 | 22.90 | 303400 | -0.09% |
| >>> | 2025-08-01 | 23.55 | 23.55 | 22.82 | 22.92 | 268300 | -3.25% |
| >>> | 2025-07-31 | 23.63 | 24.07 | 23.55 | 23.69 | 317400 | -1.0% |
| >>> | 2025-07-30 | 24.06 | 24.13 | 23.71 | 23.93 | 302900 | -1.12% |
| >>> | 2025-07-29 | 24.00 | 24.25 | 23.88 | 24.20 | 274200 | 1.0% |
| >>> | 2025-07-28 | 23.68 | 23.98 | 23.68 | 23.96 | 393600 | 2.22% |
| >>> | 2025-07-25 | 23.65 | 23.68 | 23.38 | 23.44 | 299300 | -0.59% |
| >>> | 2025-07-24 | 23.37 | 23.65 | 23.22 | 23.58 | 445300 | 1.16% |
| >>> | 2025-07-23 | 23.10 | 23.35 | 22.91 | 23.31 | 478900 | 0.87% |
| >>> | 2025-07-22 | 22.75 | 23.18 | 22.75 | 23.11 | 328300 | 1.76% |
| >>> | 2025-07-21 | 23.43 | 23.43 | 22.69 | 22.71 | 347100 | -3.28% |
| >>> | 2025-07-18 | 23.66 | 23.82 | 23.38 | 23.48 | 383100 | 0.26% |
| >>> | 2025-07-17 | 22.96 | 23.44 | 22.95 | 23.42 | 282100 | 1.87% |
| >>> | 2025-07-16 | 23.35 | 23.38 | 22.87 | 22.99 | 449100 | -1.03% |
| >>> | 2025-07-15 | 23.89 | 23.94 | 23.22 | 23.23 | 333400 | -2.6% |
| >>> | 2025-07-14 | 23.93 | 23.93 | 23.63 | 23.85 | 327900 | -0.42% |
| >>> | 2025-07-11 | 23.68 | 24.05 | 23.62 | 23.95 | 323000 | 0.8% |
| >>> | 2025-07-10 | 23.53 | 23.76 | 23.25 | 23.76 | 341900 | 0.55% |
| >>> | 2025-07-09 | 23.84 | 23.89 | 23.58 | 23.63 | 246000 | -1.34% |
| >>> | 2025-07-08 | 23.15 | 24.17 | 23.14 | 23.95 | 463900 | 3.46% |
| >>> | 2025-07-07 | 23.28 | 23.52 | 22.87 | 23.15 | 494100 | -1.2% |
| >>> | 2025-07-03 | 23.54 | 23.63 | 23.35 | 23.43 | 232055 | -0.47% |
| >>> | 2025-07-02 | 23.45 | 23.61 | 23.07 | 23.54 | 305853 | 1.47% |
| >>> | 2025-07-01 | 23.11 | 23.42 | 22.78 | 23.20 | 491505 | 0.39% |
| >>> | 2025-06-30 | 23.32 | 23.32 | 23.05 | 23.11 | 332951 | -1.2% |
| >>> | 2025-06-27 | 23.54 | 23.54 | 23.20 | 23.39 | 543568 | -0.34% |
| >>> | 2025-06-26 | 23.26 | 23.58 | 23.21 | 23.47 | 409834 | 0.56% |
| >>> | 2025-06-25 | 23.73 | 23.73 | 23.34 | 23.34 | 619077 | -1.81% |
| >>> | 2025-06-24 | 23.62 | 24.03 | 23.52 | 23.77 | 579939 | -1.0% |
| >>> | 2025-06-23 | 25.17 | 25.20 | 23.95 | 24.01 | 849349 | -3.69% |
| >>> | 2025-06-20 | 24.87 | 24.99 | 24.73 | 24.93 | 379205 | 0.61% |
| >>> | 2025-06-18 | 25.00 | 25.19 | 24.73 | 24.78 | 349737 | -0.36% |
| >>> | 2025-06-17 | 24.84 | 25.08 | 24.62 | 24.87 | 505067 | 0.93% |
| >>> | 2025-06-16 | 24.63 | 24.99 | 24.40 | 24.64 | 666994 | -0.69% |
| >>> | 2025-06-13 | 24.79 | 24.85 | 24.18 | 24.81 | 615640 | 2.95% |
| >>> | 2025-06-12 | 23.69 | 24.10 | 23.53 | 24.10 | 453012 | 0.96% |
| >>> | 2025-06-11 | 23.70 | 24.04 | 23.47 | 23.87 | 287615 | 1.75% |
| >>> | 2025-06-10 | 23.37 | 23.76 | 23.37 | 23.46 | 283193 | 1.3% |
| >>> | 2025-06-09 | 23.11 | 23.37 | 22.90 | 23.16 | 151059 | 0.65% |
| >>> | 2025-06-06 | 22.68 | 23.08 | 22.68 | 23.01 | 321542 | 2.54% |
| >>> | 2025-06-05 | 22.64 | 22.67 | 22.33 | 22.44 | 331785 | -0.31% |
| >>> | 2025-06-04 | 22.99 | 23.20 | 22.47 | 22.51 | 661304 | -1.92% |
| >>> | 2025-06-03 | 22.50 | 23.12 | 22.30 | 22.95 | 517224 | 2.09% |
| >>> | 2025-06-02 | 22.61 | 22.70 | 22.27 | 22.48 | 435873 | 2.09% |
| >>> | 2025-05-30 | 22.19 | 22.24 | 21.89 | 22.02 | 382749 | -1.39% |
| >>> | 2025-05-29 | 22.42 | 22.42 | 22.17 | 22.33 | 269825 | 0.09% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice