Historical Data: FCG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 22.00 | 22.08 | 21.76 | 21.95 | 351543 | 0.0% |
| >>> | 2025-10-16 | 22.54 | 22.59 | 21.76 | 21.95 | 659600 | -2.23% |
| >>> | 2025-10-15 | 22.50 | 22.71 | 22.30 | 22.45 | 421100 | 0.63% |
| >>> | 2025-10-14 | 22.16 | 22.53 | 22.07 | 22.31 | 549800 | -1.46% |
| >>> | 2025-10-13 | 22.42 | 22.66 | 22.19 | 22.64 | 918700 | 2.4% |
| >>> | 2025-10-10 | 23.10 | 23.17 | 22.10 | 22.11 | 1091800 | -5.15% |
| >>> | 2025-10-09 | 23.87 | 24.11 | 23.23 | 23.31 | 801900 | -2.26% |
| >>> | 2025-10-08 | 23.93 | 23.93 | 23.49 | 23.85 | 683800 | -0.13% |
| >>> | 2025-10-07 | 23.79 | 23.91 | 23.53 | 23.88 | 545700 | 0.21% |
| >>> | 2025-10-06 | 23.83 | 24.05 | 23.72 | 23.83 | 530000 | 0.8% |
| >>> | 2025-10-03 | 23.49 | 23.70 | 23.36 | 23.64 | 863100 | 1.37% |
| >>> | 2025-10-02 | 23.85 | 23.96 | 23.29 | 23.32 | 710300 | -2.55% |
| >>> | 2025-10-01 | 23.40 | 23.97 | 23.31 | 23.93 | 935200 | 1.87% |
| >>> | 2025-09-30 | 23.51 | 23.59 | 23.27 | 23.49 | 711500 | -0.76% |
| >>> | 2025-09-29 | 24.16 | 24.16 | 23.61 | 23.67 | 487900 | -2.39% |
| >>> | 2025-09-26 | 23.97 | 24.60 | 23.97 | 24.25 | 1638500 | 1.13% |
| >>> | 2025-09-25 | 23.86 | 24.15 | 23.74 | 23.98 | 390100 | 0.38% |
| >>> | 2025-09-24 | 23.63 | 24.15 | 23.60 | 23.89 | 355600 | 2.14% |
| >>> | 2025-09-23 | 23.05 | 23.84 | 23.05 | 23.39 | 665200 | 2.05% |
| >>> | 2025-09-22 | 22.75 | 23.03 | 22.61 | 22.92 | 287000 | 0.39% |
| >>> | 2025-09-19 | 23.30 | 23.30 | 22.74 | 22.83 | 207100 | -2.64% |
| >>> | 2025-09-18 | 23.68 | 23.68 | 23.23 | 23.45 | 317600 | -0.64% |
| >>> | 2025-09-17 | 23.61 | 23.95 | 23.47 | 23.60 | 312900 | -0.34% |
| >>> | 2025-09-16 | 23.18 | 23.73 | 23.15 | 23.68 | 651500 | 3.0% |
| >>> | 2025-09-15 | 23.20 | 23.20 | 22.95 | 22.99 | 422700 | -1.58% |
| >>> | 2025-09-12 | 23.69 | 23.81 | 23.36 | 23.36 | 359200 | -0.89% |
| >>> | 2025-09-11 | 23.44 | 23.57 | 23.32 | 23.57 | 370900 | -0.42% |
| >>> | 2025-09-10 | 23.04 | 23.67 | 22.99 | 23.67 | 338500 | 3.0% |
| >>> | 2025-09-09 | 23.17 | 23.52 | 22.98 | 22.98 | 489900 | -0.35% |
| >>> | 2025-09-08 | 23.47 | 23.52 | 22.95 | 23.06 | 495400 | -1.07% |
| >>> | 2025-09-05 | 23.62 | 23.76 | 23.09 | 23.31 | 498100 | -2.22% |
| >>> | 2025-09-04 | 23.53 | 23.89 | 23.40 | 23.84 | 389700 | 1.02% |
| >>> | 2025-09-03 | 24.16 | 24.36 | 23.51 | 23.60 | 469700 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice