Historical Data: FCG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 30.97 | 31.57 | 30.85 | 31.09 | 1648766.0 | 0.45% |
| >>> | 2026-03-19 | 30.61 | 31.36 | 30.61 | 30.95 | 3114700.0 | 2.08% |
| >>> | 2026-03-18 | 30.25 | 30.41 | 29.93 | 30.32 | 1002200.0 | 0.8% |
| >>> | 2026-03-17 | 29.96 | 30.35 | 29.89 | 30.08 | 1032400.0 | 1.18% |
| >>> | 2026-03-16 | 29.65 | 30.03 | 29.33 | 29.73 | 1207700.0 | 0.07% |
| >>> | 2026-03-13 | 29.23 | 29.75 | 29.09 | 29.71 | 1124700.0 | 1.12% |
| >>> | 2026-03-12 | 29.38 | 29.68 | 29.21 | 29.38 | 1996500.0 | 0.93% |
| >>> | 2026-03-11 | 28.29 | 29.14 | 28.29 | 29.11 | 923600.0 | 2.64% |
| >>> | 2026-03-10 | 28.70 | 29.00 | 28.18 | 28.36 | 1609900.0 | -2.51% |
| >>> | 2026-03-09 | 29.47 | 29.69 | 28.82 | 29.09 | 3110300.0 | 0.03% |
| >>> | 2026-03-06 | 29.34 | 29.52 | 28.92 | 29.08 | 1856300.0 | 0.55% |
| >>> | 2026-03-05 | 28.73 | 29.23 | 28.67 | 28.92 | 961200.0 | 1.33% |
| >>> | 2026-03-04 | 28.08 | 28.64 | 27.84 | 28.54 | 762500.0 | -0.11% |
| >>> | 2026-03-03 | 28.98 | 29.11 | 28.20 | 28.57 | 2068400.0 | -0.28% |
| >>> | 2026-03-02 | 29.03 | 29.06 | 28.10 | 28.65 | 2623100.0 | 2.58% |
| >>> | 2026-02-27 | 27.42 | 27.99 | 27.25 | 27.93 | 721400.0 | 3.02% |
| >>> | 2026-02-26 | 26.58 | 27.30 | 26.37 | 27.11 | 647100.0 | 0.74% |
| >>> | 2026-02-25 | 27.19 | 27.26 | 26.52 | 26.91 | 760800.0 | -0.59% |
| >>> | 2026-02-24 | 27.22 | 27.22 | 26.72 | 27.07 | 579900.0 | -0.4% |
| >>> | 2026-02-23 | 27.61 | 27.88 | 27.03 | 27.18 | 462000.0 | -1.56% |
| >>> | 2026-02-20 | 27.36 | 27.63 | 27.19 | 27.61 | 601200.0 | 0.84% |
| >>> | 2026-02-19 | 27.09 | 27.66 | 27.07 | 27.38 | 1094400.0 | 2.05% |
| >>> | 2026-02-18 | 26.51 | 26.87 | 26.48 | 26.83 | 1112200.0 | 2.48% |
| >>> | 2026-02-17 | 26.71 | 26.84 | 25.69 | 26.18 | 710800.0 | -1.54% |
| >>> | 2026-02-13 | 25.95 | 26.68 | 25.93 | 26.59 | 1030300.0 | 2.15% |
| >>> | 2026-02-12 | 26.63 | 26.70 | 25.59 | 26.03 | 967500.0 | -2.44% |
| >>> | 2026-02-11 | 26.45 | 26.72 | 26.29 | 26.68 | 595000.0 | 2.5% |
| >>> | 2026-02-10 | 26.21 | 26.21 | 25.94 | 26.03 | 417800.0 | -0.72% |
| >>> | 2026-02-09 | 26.02 | 26.35 | 25.93 | 26.22 | 640700.0 | 0.15% |
| >>> | 2026-02-06 | 25.58 | 26.23 | 25.56 | 26.18 | 911200.0 | 2.75% |
| >>> | 2026-02-05 | 25.70 | 25.80 | 25.10 | 25.48 | 778000.0 | -1.96% |
| >>> | 2026-02-04 | 25.57 | 26.05 | 25.49 | 25.99 | 1280000.0 | 2.61% |
| >>> | 2026-02-03 | 24.75 | 25.36 | 24.57 | 25.33 | 1423900.0 | 2.34% |
| >>> | 2026-02-02 | 24.74 | 25.01 | 24.60 | 24.75 | 1266300.0 | -3.36% |
| >>> | 2026-01-30 | 25.46 | 25.72 | 25.08 | 25.61 | 1241800.0 | 0.55% |
| >>> | 2026-01-29 | 25.67 | 26.00 | 25.37 | 25.47 | 1629000.0 | 1.35% |
| >>> | 2026-01-28 | 25.03 | 25.15 | 24.82 | 25.13 | 1103000.0 | 1.05% |
| >>> | 2026-01-27 | 24.57 | 24.88 | 24.45 | 24.87 | 571100.0 | 1.14% |
| >>> | 2026-01-26 | 24.84 | 24.84 | 24.27 | 24.59 | 1112500.0 | 0.37% |
| >>> | 2026-01-23 | 24.64 | 24.88 | 24.44 | 24.50 | 957800.0 | 0.62% |
| >>> | 2026-01-22 | 24.36 | 24.50 | 24.10 | 24.35 | 1226400.0 | -0.2% |
| >>> | 2026-01-21 | 24.07 | 24.72 | 24.07 | 24.40 | 1724100.0 | 3.26% |
| >>> | 2026-01-20 | 23.98 | 24.18 | 23.52 | 23.63 | 1040900.0 | 0.04% |
| >>> | 2026-01-16 | 23.63 | 23.68 | 23.49 | 23.62 | 644800.0 | 0.0% |
| >>> | 2026-01-15 | 23.74 | 23.95 | 23.34 | 23.62 | 1566100.0 | -1.42% |
| >>> | 2026-01-14 | 23.65 | 24.31 | 23.65 | 23.96 | 1623900.0 | 1.27% |
| >>> | 2026-01-13 | 23.43 | 23.87 | 23.43 | 23.66 | 1041500.0 | 1.98% |
| >>> | 2026-01-12 | 23.19 | 23.30 | 23.05 | 23.20 | 695800.0 | 0.43% |
| >>> | 2026-01-09 | 23.28 | 23.48 | 23.07 | 23.10 | 997600.0 | -0.6% |
| >>> | 2026-01-08 | 22.75 | 23.51 | 22.70 | 23.24 | 951800.0 | 2.6% |
| >>> | 2026-01-07 | 22.99 | 22.99 | 22.57 | 22.65 | 758600.0 | -1.31% |
| >>> | 2026-01-06 | 23.26 | 23.36 | 22.85 | 22.95 | 1449900.0 | -1.38% |
| >>> | 2026-01-05 | 24.02 | 24.04 | 22.65 | 23.27 | 2030400.0 | -2.35% |
| >>> | 2026-01-02 | 23.39 | 23.90 | 23.18 | 23.83 | 847500.0 | 1.79% |
| >>> | 2025-12-31 | 23.57 | 23.59 | 23.30 | 23.41 | 529800.0 | -0.85% |
| >>> | 2025-12-30 | 23.53 | 23.70 | 23.53 | 23.61 | 727700.0 | 1.07% |
| >>> | 2025-12-29 | 23.27 | 23.48 | 23.27 | 23.36 | 644300.0 | 0.95% |
| >>> | 2025-12-26 | 23.24 | 23.32 | 23.00 | 23.14 | 429700.0 | -0.56% |
| >>> | 2025-12-24 | 23.35 | 23.35 | 23.18 | 23.27 | 312500.0 | -0.6% |
| >>> | 2025-12-23 | 23.31 | 23.45 | 23.18 | 23.41 | 692900.0 | 0.82% |
| >>> | 2025-12-22 | 23.24 | 23.54 | 23.18 | 23.22 | 752700.0 | 0.87% |
| >>> | 2025-12-19 | 22.97 | 23.24 | 22.97 | 23.02 | 822100.0 | 0.61% |
| >>> | 2025-12-18 | 23.55 | 23.55 | 22.85 | 22.88 | 1197000.0 | -2.85% |
| >>> | 2025-12-17 | 23.14 | 23.59 | 23.08 | 23.55 | 1126900.0 | 2.79% |
| >>> | 2025-12-16 | 23.43 | 23.43 | 22.80 | 22.91 | 1010900.0 | -3.46% |
| >>> | 2025-12-15 | 24.11 | 24.11 | 23.49 | 23.73 | 890000.0 | -1.45% |
| >>> | 2025-12-12 | 24.37 | 24.48 | 24.06 | 24.08 | 1133900.0 | -0.66% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice