Historical Data: FCG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 26.79 | 26.84 | 26.50 | 26.71 | 441319 | -0.93% |
| >>> | 2025-01-17 | 27.05 | 27.11 | 26.80 | 26.96 | 435309 | -0.48% |
| >>> | 2025-01-16 | 26.90 | 27.17 | 26.85 | 27.09 | 402822 | 0.44% |
| >>> | 2025-01-15 | 26.84 | 27.05 | 26.75 | 26.97 | 555384 | 1.24% |
| >>> | 2025-01-14 | 26.33 | 26.73 | 26.22 | 26.64 | 819067 | 0.99% |
| >>> | 2025-01-13 | 26.10 | 26.59 | 26.08 | 26.38 | 745263 | 1.62% |
| >>> | 2025-01-10 | 26.14 | 26.47 | 25.83 | 25.96 | 1800000 | 0.89% |
| >>> | 2025-01-08 | 25.51 | 25.73 | 25.44 | 25.73 | 388099 | 0.7% |
| >>> | 2025-01-07 | 25.40 | 25.62 | 25.19 | 25.55 | 199863 | 1.31% |
| >>> | 2025-01-06 | 25.46 | 25.71 | 25.14 | 25.22 | 288988 | 0.16% |
| >>> | 2025-01-03 | 25.21 | 25.38 | 25.09 | 25.18 | 368244 | 0.28% |
| >>> | 2025-01-02 | 24.96 | 25.21 | 24.87 | 25.11 | 402981 | 1.95% |
| >>> | 2024-12-31 | 24.41 | 24.71 | 24.34 | 24.63 | 297574 | 1.11% |
| >>> | 2024-12-30 | 24.02 | 24.57 | 23.93 | 24.36 | 572517 | 2.35% |
| >>> | 2024-12-27 | 23.74 | 24.00 | 23.65 | 23.80 | 442742 | 0.38% |
| >>> | 2024-12-26 | 23.80 | 23.84 | 23.58 | 23.71 | 175070 | -0.71% |
| >>> | 2024-12-24 | 23.66 | 23.88 | 23.39 | 23.88 | 409542 | 1.62% |
| >>> | 2024-12-23 | 23.19 | 23.57 | 23.05 | 23.50 | 332741 | 1.21% |
| >>> | 2024-12-20 | 22.94 | 23.45 | 22.85 | 23.22 | 259521 | 1.04% |
| >>> | 2024-12-19 | 23.46 | 23.62 | 22.97 | 22.98 | 646435 | -0.69% |
| >>> | 2024-12-18 | 23.90 | 24.01 | 23.08 | 23.14 | 292149 | -3.14% |
| >>> | 2024-12-17 | 23.88 | 23.92 | 23.55 | 23.89 | 263729 | -0.79% |
| >>> | 2024-12-16 | 24.55 | 24.55 | 24.06 | 24.08 | 290552 | -2.35% |
| >>> | 2024-12-13 | 24.84 | 24.84 | 24.59 | 24.66 | 510402 | -1.24% |
| >>> | 2024-12-12 | 25.08 | 25.12 | 24.80 | 24.97 | 345762 | -0.4% |
| >>> | 2024-12-11 | 24.71 | 25.10 | 24.57 | 25.07 | 1230000 | 2.16% |
| >>> | 2024-12-10 | 24.78 | 24.87 | 24.48 | 24.54 | 240261 | -0.61% |
| >>> | 2024-12-09 | 24.85 | 25.04 | 24.67 | 24.69 | 229379 | 0.65% |
| >>> | 2024-12-06 | 25.09 | 25.09 | 24.33 | 24.53 | 504400 | -2.58% |
| >>> | 2024-12-05 | 25.31 | 25.48 | 25.14 | 25.18 | 268700 | 0.04% |
| >>> | 2024-12-04 | 25.74 | 25.74 | 25.03 | 25.17 | 705600 | -2.48% |
| >>> | 2024-12-03 | 25.84 | 25.88 | 25.56 | 25.81 | 353100 | 0.66% |
| >>> | 2024-12-02 | 26.10 | 26.15 | 25.42 | 25.64 | 286500 | -1.8% |
| >>> | 2024-11-29 | 25.99 | 26.16 | 25.99 | 26.11 | 122600 | 0.69% |
| >>> | 2024-11-27 | 25.82 | 26.22 | 25.82 | 25.93 | 186800 | 0.12% |
| >>> | 2024-11-26 | 26.06 | 26.08 | 25.74 | 25.90 | 271500 | -0.58% |
| >>> | 2024-11-25 | 26.63 | 26.69 | 26.03 | 26.05 | 338100 | -1.62% |
| >>> | 2024-11-22 | 26.23 | 26.58 | 26.13 | 26.48 | 186700 | 0.57% |
| >>> | 2024-11-21 | 26.23 | 26.53 | 26.22 | 26.33 | 431000 | 1.43% |
| >>> | 2024-11-20 | 25.64 | 25.98 | 25.61 | 25.96 | 430800 | 1.76% |
| >>> | 2024-11-19 | 25.50 | 25.72 | 25.35 | 25.51 | 218300 | -0.7% |
| >>> | 2024-11-18 | 25.35 | 25.79 | 25.35 | 25.69 | 264600 | 2.11% |
| >>> | 2024-11-15 | 25.37 | 25.65 | 25.09 | 25.16 | 129400 | -1.02% |
| >>> | 2024-11-14 | 25.32 | 25.49 | 25.12 | 25.42 | 400900 | 0.95% |
| >>> | 2024-11-13 | 25.17 | 25.34 | 24.82 | 25.18 | 193300 | 0.32% |
| >>> | 2024-11-12 | 25.33 | 25.56 | 25.08 | 25.10 | 192500 | -1.06% |
| >>> | 2024-11-11 | 25.06 | 25.40 | 24.90 | 25.37 | 311900 | 1.56% |
| >>> | 2024-11-08 | 24.85 | 24.98 | 24.74 | 24.98 | 136300 | 0.28% |
| >>> | 2024-11-07 | 25.06 | 25.07 | 24.79 | 24.91 | 801800 | -0.6% |
| >>> | 2024-11-06 | 24.50 | 25.21 | 24.35 | 25.06 | 888900 | 4.85% |
| >>> | 2024-11-05 | 23.74 | 23.95 | 23.60 | 23.90 | 112700 | 0.93% |
| >>> | 2024-11-04 | 23.43 | 23.81 | 23.35 | 23.68 | 120200 | 1.98% |
| >>> | 2024-11-01 | 23.74 | 23.78 | 23.18 | 23.22 | 110800 | -1.32% |
| >>> | 2024-10-31 | 23.93 | 24.02 | 23.53 | 23.53 | 261300 | -1.34% |
| >>> | 2024-10-30 | 23.71 | 23.98 | 23.57 | 23.85 | 140400 | 1.15% |
| >>> | 2024-10-29 | 23.72 | 23.81 | 23.47 | 23.58 | 113100 | -0.8% |
| >>> | 2024-10-28 | 23.58 | 23.82 | 23.50 | 23.77 | 143500 | -1.7% |
| >>> | 2024-10-25 | 24.26 | 24.42 | 24.01 | 24.18 | 91000 | 0.0% |
| >>> | 2024-10-24 | 24.08 | 24.19 | 23.81 | 24.18 | 133100 | 1.04% |
| >>> | 2024-10-23 | 23.98 | 24.04 | 23.70 | 23.93 | 99000 | -0.58% |
| >>> | 2024-10-22 | 24.15 | 24.26 | 24.03 | 24.07 | 84600 | -0.04% |
| >>> | 2024-10-21 | 24.33 | 24.43 | 24.01 | 24.08 | 141200 | -0.5% |
| >>> | 2024-10-18 | 24.31 | 24.31 | 23.97 | 24.20 | 112900 | -0.66% |
| >>> | 2024-10-17 | 24.25 | 24.37 | 24.11 | 24.36 | 89600 | 0.58% |
| >>> | 2024-10-16 | 24.14 | 24.33 | 24.14 | 24.22 | 96300 | 0.75% |
| >>> | 2024-10-15 | 24.37 | 24.37 | 24.03 | 24.04 | 223600 | -3.61% |
| >>> | 2024-10-14 | 25.09 | 25.12 | 24.81 | 24.94 | 117200 | -1.58% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice