Historical Data: FCG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 24.37 | 24.48 | 24.07 | 24.08 | 1128765 | -1.35% |
| >>> | 2025-12-11 | 24.57 | 24.64 | 24.31 | 24.41 | 1807900 | -1.85% |
| >>> | 2025-12-10 | 24.76 | 24.92 | 24.39 | 24.87 | 1357800 | 0.57% |
| >>> | 2025-12-09 | 24.73 | 24.92 | 24.67 | 24.73 | 638800 | -0.12% |
| >>> | 2025-12-08 | 25.10 | 25.24 | 24.73 | 24.76 | 1331700 | -1.82% |
| >>> | 2025-12-05 | 25.18 | 25.68 | 25.16 | 25.22 | 1255800 | 0.4% |
| >>> | 2025-12-04 | 25.06 | 25.27 | 25.02 | 25.12 | 906000 | 0.24% |
| >>> | 2025-12-03 | 24.50 | 25.08 | 24.50 | 25.06 | 1138200 | 3.17% |
| >>> | 2025-12-02 | 24.64 | 24.64 | 24.29 | 24.29 | 519400 | -1.82% |
| >>> | 2025-12-01 | 24.58 | 24.91 | 24.48 | 24.74 | 582000 | 0.57% |
| >>> | 2025-11-28 | 24.17 | 24.65 | 24.11 | 24.60 | 510900 | 2.12% |
| >>> | 2025-11-26 | 23.77 | 24.31 | 23.77 | 24.09 | 569400 | 1.65% |
| >>> | 2025-11-25 | 23.60 | 23.76 | 23.39 | 23.70 | 543400 | -0.75% |
| >>> | 2025-11-24 | 23.53 | 23.95 | 23.21 | 23.88 | 754400 | 0.93% |
| >>> | 2025-11-21 | 23.47 | 23.76 | 23.18 | 23.66 | 683500 | 0.47% |
| >>> | 2025-11-20 | 24.05 | 24.59 | 23.51 | 23.55 | 885900 | -1.55% |
| >>> | 2025-11-19 | 23.70 | 23.98 | 23.51 | 23.92 | 732200 | -0.66% |
| >>> | 2025-11-18 | 23.50 | 24.16 | 23.43 | 24.08 | 1000100 | 1.43% |
| >>> | 2025-11-17 | 24.10 | 24.17 | 23.59 | 23.74 | 1137500 | -1.62% |
| >>> | 2025-11-14 | 23.82 | 24.15 | 23.48 | 24.13 | 677700 | 1.13% |
| >>> | 2025-11-13 | 23.85 | 24.22 | 23.71 | 23.86 | 1036200 | 0.17% |
| >>> | 2025-11-12 | 23.95 | 24.14 | 23.77 | 23.82 | 754700 | -1.08% |
| >>> | 2025-11-11 | 23.59 | 24.22 | 23.58 | 24.08 | 1031800 | 2.69% |
| >>> | 2025-11-10 | 23.35 | 23.50 | 23.07 | 23.45 | 852600 | 1.21% |
| >>> | 2025-11-07 | 22.61 | 23.18 | 22.53 | 23.17 | 699100 | 2.39% |
| >>> | 2025-11-06 | 22.63 | 22.94 | 22.38 | 22.63 | 775800 | 1.34% |
| >>> | 2025-11-05 | 22.40 | 22.74 | 22.29 | 22.33 | 511000 | -0.53% |
| >>> | 2025-11-04 | 22.37 | 22.57 | 22.06 | 22.45 | 971800 | -0.8% |
| >>> | 2025-11-03 | 22.41 | 22.67 | 22.08 | 22.63 | 687600 | 0.98% |
| >>> | 2025-10-31 | 22.21 | 22.46 | 22.14 | 22.41 | 393800 | 1.54% |
| >>> | 2025-10-30 | 22.12 | 22.36 | 21.95 | 22.07 | 408900 | -0.32% |
| >>> | 2025-10-29 | 22.13 | 22.32 | 22.03 | 22.14 | 352600 | 0.18% |
| >>> | 2025-10-28 | 22.38 | 22.39 | 22.07 | 22.10 | 261900 | -2.0% |
| >>> | 2025-10-27 | 22.76 | 22.80 | 22.51 | 22.55 | 372300 | -0.18% |
| >>> | 2025-10-24 | 22.90 | 22.93 | 22.54 | 22.59 | 332000 | -1.01% |
| >>> | 2025-10-23 | 22.77 | 22.92 | 22.57 | 22.82 | 932100 | 2.93% |
| >>> | 2025-10-22 | 22.28 | 22.38 | 21.87 | 22.17 | 586000 | 0.09% |
| >>> | 2025-10-21 | 22.31 | 22.40 | 22.06 | 22.15 | 484200 | -0.58% |
| >>> | 2025-10-20 | 22.16 | 22.43 | 22.09 | 22.28 | 481100 | 1.5% |
| >>> | 2025-10-17 | 22.00 | 22.12 | 21.76 | 21.95 | 351500 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice