Historical Data: FCG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 27.08 | 27.08 | 26.59 | 26.88 | 1271790.0 | -1.47% |
| >>> | 2026-06-17 | 27.41 | 27.74 | 27.17 | 27.28 | 891900.0 | -0.69% |
| >>> | 2026-06-16 | 27.35 | 27.63 | 27.26 | 27.47 | 1246000.0 | -0.69% |
| >>> | 2026-06-15 | 27.61 | 28.04 | 27.56 | 27.66 | 2240800.0 | -3.92% |
| >>> | 2026-06-12 | 28.22 | 29.03 | 28.14 | 28.79 | 705100.0 | 1.34% |
| >>> | 2026-06-11 | 29.45 | 29.49 | 28.40 | 28.41 | 1124600.0 | -2.61% |
| >>> | 2026-06-10 | 28.76 | 29.58 | 28.76 | 29.17 | 562400.0 | 2.46% |
| >>> | 2026-06-09 | 28.96 | 28.98 | 28.12 | 28.47 | 1036000.0 | -2.3% |
| >>> | 2026-06-08 | 29.00 | 29.36 | 29.00 | 29.14 | 492400.0 | 1.46% |
| >>> | 2026-06-05 | 29.75 | 29.80 | 28.72 | 28.72 | 734700.0 | -3.66% |
| >>> | 2026-06-04 | 29.53 | 29.89 | 29.44 | 29.81 | 402500.0 | 0.17% |
| >>> | 2026-06-03 | 29.64 | 30.01 | 29.42 | 29.76 | 1228000.0 | 1.02% |
| >>> | 2026-06-02 | 29.20 | 29.66 | 29.17 | 29.46 | 492700.0 | 0.48% |
| >>> | 2026-06-01 | 28.96 | 29.64 | 28.96 | 29.32 | 811000.0 | 2.81% |
| >>> | 2026-05-29 | 28.71 | 28.77 | 28.24 | 28.52 | 786800.0 | -0.97% |
| >>> | 2026-05-28 | 28.91 | 29.02 | 28.47 | 28.80 | 1387900.0 | 0.66% |
| >>> | 2026-05-27 | 28.76 | 29.05 | 28.56 | 28.61 | 847500.0 | -2.09% |
| >>> | 2026-05-26 | 29.93 | 30.25 | 29.22 | 29.22 | 749300.0 | -3.69% |
| >>> | 2026-05-22 | 30.16 | 30.46 | 30.01 | 30.34 | 473700.0 | 0.5% |
| >>> | 2026-05-21 | 31.15 | 31.19 | 30.01 | 30.19 | 1100800.0 | -1.79% |
| >>> | 2026-05-20 | 31.40 | 31.77 | 30.66 | 30.74 | 2735100.0 | -2.38% |
| >>> | 2026-05-19 | 31.34 | 31.60 | 31.08 | 31.49 | 801900.0 | 1.19% |
| >>> | 2026-05-18 | 30.65 | 31.37 | 30.48 | 31.12 | 993900.0 | 1.04% |
| >>> | 2026-05-15 | 30.34 | 30.85 | 30.28 | 30.80 | 457500.0 | 2.5% |
| >>> | 2026-05-14 | 29.67 | 30.16 | 29.64 | 30.05 | 320900.0 | 0.87% |
| >>> | 2026-05-13 | 29.76 | 29.80 | 29.38 | 29.79 | 504900.0 | 0.0% |
| >>> | 2026-05-12 | 29.78 | 29.89 | 29.41 | 29.79 | 506900.0 | 0.71% |
| >>> | 2026-05-11 | 29.36 | 29.70 | 29.25 | 29.58 | 1749300.0 | 2.28% |
| >>> | 2026-05-08 | 29.20 | 29.28 | 28.86 | 28.92 | 657700.0 | -0.96% |
| >>> | 2026-05-07 | 29.09 | 29.25 | 28.54 | 29.20 | 2065700.0 | -1.52% |
| >>> | 2026-05-06 | 30.07 | 30.44 | 29.62 | 29.65 | 1673500.0 | -5.54% |
| >>> | 2026-05-05 | 31.46 | 31.65 | 31.15 | 31.39 | 601400.0 | -0.88% |
| >>> | 2026-05-04 | 31.13 | 31.68 | 30.92 | 31.67 | 1130400.0 | 2.1% |
| >>> | 2026-05-01 | 31.12 | 31.17 | 30.39 | 31.02 | 757900.0 | -1.21% |
| >>> | 2026-04-30 | 30.83 | 31.49 | 30.61 | 31.40 | 824400.0 | 0.29% |
| >>> | 2026-04-29 | 30.91 | 31.32 | 30.79 | 31.31 | 1878000.0 | 2.66% |
| >>> | 2026-04-28 | 30.49 | 30.66 | 30.23 | 30.50 | 666200.0 | 1.6% |
| >>> | 2026-04-27 | 30.09 | 30.43 | 29.89 | 30.02 | 696900.0 | 0.67% |
| >>> | 2026-04-24 | 29.96 | 30.06 | 29.61 | 29.82 | 700700.0 | -0.96% |
| >>> | 2026-04-23 | 29.97 | 30.20 | 29.75 | 30.11 | 1644300.0 | 1.11% |
| >>> | 2026-04-22 | 29.37 | 29.83 | 29.25 | 29.78 | 1108300.0 | 2.16% |
| >>> | 2026-04-21 | 28.68 | 29.19 | 28.59 | 29.15 | 974600.0 | 1.89% |
| >>> | 2026-04-20 | 28.65 | 28.83 | 28.39 | 28.61 | 729100.0 | 0.53% |
| >>> | 2026-04-17 | 28.29 | 28.49 | 27.50 | 28.46 | 2067000.0 | -3.72% |
| >>> | 2026-04-16 | 29.09 | 29.58 | 29.00 | 29.56 | 533100.0 | 1.9% |
| >>> | 2026-04-15 | 28.85 | 29.24 | 28.71 | 29.01 | 1047200.0 | 0.14% |
| >>> | 2026-04-14 | 29.69 | 29.69 | 28.81 | 28.97 | 1557800.0 | -3.3% |
| >>> | 2026-04-13 | 30.36 | 30.50 | 29.75 | 29.96 | 1329800.0 | -0.03% |
| >>> | 2026-04-10 | 29.78 | 30.14 | 29.62 | 29.97 | 599500.0 | 0.13% |
| >>> | 2026-04-09 | 30.39 | 30.73 | 29.75 | 29.93 | 1822800.0 | -1.22% |
| >>> | 2026-04-08 | 29.62 | 30.38 | 29.05 | 30.30 | 1912500.0 | -4.3% |
| >>> | 2026-04-07 | 31.54 | 32.01 | 31.53 | 31.66 | 1336000.0 | 1.02% |
| >>> | 2026-04-06 | 31.16 | 31.47 | 31.03 | 31.34 | 1228600.0 | 0.58% |
| >>> | 2026-04-02 | 31.65 | 31.85 | 30.83 | 31.16 | 1155500.0 | 1.73% |
| >>> | 2026-04-01 | 30.94 | 31.49 | 30.37 | 30.63 | 3523300.0 | -3.34% |
| >>> | 2026-03-31 | 32.35 | 32.71 | 31.09 | 31.69 | 4616000.0 | -1.95% |
| >>> | 2026-03-30 | 32.97 | 33.03 | 32.14 | 32.32 | 2270400.0 | -1.28% |
| >>> | 2026-03-27 | 32.58 | 32.89 | 32.37 | 32.74 | 1226300.0 | 1.17% |
| >>> | 2026-03-26 | 31.97 | 32.67 | 31.93 | 32.36 | 1710000.0 | 1.76% |
| >>> | 2026-03-25 | 31.24 | 31.80 | 31.22 | 31.80 | 2319400.0 | 1.02% |
| >>> | 2026-03-24 | 31.02 | 31.80 | 31.01 | 31.48 | 1404500.0 | 2.34% |
| >>> | 2026-03-23 | 30.21 | 31.09 | 30.01 | 30.76 | 2923100.0 | -0.61% |
| >>> | 2026-03-20 | 30.83 | 31.43 | 30.71 | 30.95 | 1656000.0 | 0.45% |
| >>> | 2026-03-19 | 30.47 | 31.22 | 30.47 | 30.81 | 3114700.0 | 2.09% |
| >>> | 2026-03-18 | 30.11 | 30.27 | 29.79 | 30.18 | 1002200.0 | 0.8% |
| >>> | 2026-03-17 | 29.82 | 30.21 | 29.75 | 29.94 | 1032400.0 | 1.18% |
| >>> | 2026-03-16 | 29.51 | 29.89 | 29.20 | 29.59 | 1207700.0 | -0.4% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice