Historical Data: FCG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 23.89 | 23.92 | 23.22 | 23.23 | 333359 | -2.6% |
| >>> | 2025-07-14 | 23.93 | 23.93 | 23.63 | 23.85 | 327900 | -0.42% |
| >>> | 2025-07-11 | 23.68 | 24.05 | 23.62 | 23.95 | 323000 | 0.8% |
| >>> | 2025-07-10 | 23.53 | 23.76 | 23.25 | 23.76 | 341934 | 0.55% |
| >>> | 2025-07-09 | 23.84 | 23.89 | 23.58 | 23.63 | 246034 | -1.34% |
| >>> | 2025-07-08 | 23.15 | 24.17 | 23.14 | 23.95 | 463881 | 3.46% |
| >>> | 2025-07-07 | 23.28 | 23.52 | 22.87 | 23.15 | 494060 | -1.2% |
| >>> | 2025-07-03 | 23.54 | 23.63 | 23.35 | 23.43 | 232055 | -0.47% |
| >>> | 2025-07-02 | 23.45 | 23.61 | 23.07 | 23.54 | 305853 | 1.47% |
| >>> | 2025-07-01 | 23.11 | 23.42 | 22.78 | 23.20 | 491505 | 0.39% |
| >>> | 2025-06-30 | 23.32 | 23.32 | 23.05 | 23.11 | 332951 | -1.2% |
| >>> | 2025-06-27 | 23.54 | 23.54 | 23.20 | 23.39 | 543568 | -0.34% |
| >>> | 2025-06-26 | 23.26 | 23.58 | 23.21 | 23.47 | 409834 | 0.56% |
| >>> | 2025-06-25 | 23.73 | 23.73 | 23.34 | 23.34 | 619077 | -1.81% |
| >>> | 2025-06-24 | 23.62 | 24.03 | 23.52 | 23.77 | 579939 | -1.0% |
| >>> | 2025-06-23 | 25.17 | 25.20 | 23.95 | 24.01 | 849349 | -3.69% |
| >>> | 2025-06-20 | 24.87 | 24.99 | 24.73 | 24.93 | 379205 | 0.61% |
| >>> | 2025-06-18 | 25.00 | 25.19 | 24.73 | 24.78 | 349737 | -0.36% |
| >>> | 2025-06-17 | 24.84 | 25.08 | 24.62 | 24.87 | 505067 | 0.93% |
| >>> | 2025-06-16 | 24.63 | 24.99 | 24.40 | 24.64 | 666994 | -0.69% |
| >>> | 2025-06-13 | 24.79 | 24.85 | 24.18 | 24.81 | 615640 | 2.95% |
| >>> | 2025-06-12 | 23.69 | 24.10 | 23.53 | 24.10 | 453012 | 0.96% |
| >>> | 2025-06-11 | 23.70 | 24.04 | 23.47 | 23.87 | 287615 | 1.75% |
| >>> | 2025-06-10 | 23.37 | 23.76 | 23.37 | 23.46 | 283193 | 1.3% |
| >>> | 2025-06-09 | 23.11 | 23.37 | 22.90 | 23.16 | 151059 | 0.65% |
| >>> | 2025-06-06 | 22.68 | 23.08 | 22.68 | 23.01 | 321542 | 2.54% |
| >>> | 2025-06-05 | 22.64 | 22.67 | 22.33 | 22.44 | 331785 | -0.31% |
| >>> | 2025-06-04 | 22.99 | 23.20 | 22.47 | 22.51 | 661304 | -1.92% |
| >>> | 2025-06-03 | 22.50 | 23.12 | 22.30 | 22.95 | 517224 | 2.09% |
| >>> | 2025-06-02 | 22.61 | 22.70 | 22.27 | 22.48 | 435873 | 2.09% |
| >>> | 2025-05-30 | 22.19 | 22.24 | 21.89 | 22.02 | 382749 | -1.39% |
| >>> | 2025-05-29 | 22.42 | 22.42 | 22.17 | 22.33 | 269825 | 0.09% |
| >>> | 2025-05-28 | 22.71 | 22.76 | 22.28 | 22.31 | 204833 | -1.2% |
| >>> | 2025-05-27 | 22.49 | 22.60 | 22.17 | 22.58 | 228778 | 1.48% |
| >>> | 2025-05-23 | 21.93 | 22.31 | 21.93 | 22.25 | 186844 | 0.32% |
| >>> | 2025-05-22 | 22.11 | 22.29 | 21.80 | 22.18 | 349662 | -0.4% |
| >>> | 2025-05-21 | 22.59 | 22.60 | 22.26 | 22.27 | 212857 | -1.63% |
| >>> | 2025-05-20 | 22.76 | 22.91 | 22.58 | 22.64 | 697554 | -0.22% |
| >>> | 2025-05-19 | 22.72 | 22.74 | 22.50 | 22.69 | 231019 | -1.35% |
| >>> | 2025-05-16 | 23.05 | 23.05 | 22.78 | 23.00 | 167873 | -0.22% |
| >>> | 2025-05-15 | 22.94 | 23.05 | 22.76 | 23.05 | 320000 | -1.2% |
| >>> | 2025-05-14 | 23.27 | 23.44 | 23.16 | 23.33 | 183975 | -0.68% |
| >>> | 2025-05-13 | 22.92 | 23.63 | 22.90 | 23.49 | 263008 | 3.12% |
| >>> | 2025-05-12 | 23.05 | 23.19 | 22.69 | 22.78 | 479141 | 2.98% |
| >>> | 2025-05-09 | 22.02 | 22.18 | 21.87 | 22.12 | 148228 | 1.56% |
| >>> | 2025-05-08 | 21.41 | 21.94 | 21.40 | 21.78 | 328118 | 2.93% |
| >>> | 2025-05-07 | 21.29 | 21.29 | 20.93 | 21.16 | 228891 | 0.24% |
| >>> | 2025-05-06 | 21.26 | 21.36 | 20.96 | 21.11 | 207349 | 0.0% |
| >>> | 2025-05-05 | 21.18 | 21.32 | 21.03 | 21.11 | 237995 | -2.04% |
| >>> | 2025-05-02 | 21.48 | 21.60 | 21.08 | 21.55 | 418164 | 1.75% |
| >>> | 2025-05-01 | 20.75 | 21.44 | 20.75 | 21.18 | 493781 | 1.63% |
| >>> | 2025-04-30 | 21.21 | 21.21 | 20.65 | 20.84 | 346734 | -3.02% |
| >>> | 2025-04-29 | 21.47 | 21.66 | 21.28 | 21.49 | 215726 | -0.92% |
| >>> | 2025-04-28 | 21.45 | 21.72 | 21.44 | 21.69 | 149235 | 1.02% |
| >>> | 2025-04-25 | 21.15 | 21.51 | 21.11 | 21.47 | 166024 | 0.51% |
| >>> | 2025-04-24 | 21.31 | 21.47 | 21.12 | 21.36 | 407323 | 1.14% |
| >>> | 2025-04-23 | 21.44 | 21.64 | 20.99 | 21.12 | 282333 | -0.05% |
| >>> | 2025-04-22 | 21.05 | 21.37 | 20.88 | 21.13 | 196150 | 2.37% |
| >>> | 2025-04-21 | 21.05 | 21.06 | 20.45 | 20.64 | 183361 | -3.37% |
| >>> | 2025-04-17 | 21.08 | 21.69 | 21.08 | 21.36 | 281520 | 2.4% |
| >>> | 2025-04-16 | 20.53 | 21.23 | 20.53 | 20.86 | 369460 | 1.86% |
| >>> | 2025-04-15 | 20.41 | 20.82 | 20.41 | 20.48 | 269070 | -0.05% |
| >>> | 2025-04-14 | 20.99 | 20.99 | 20.22 | 20.49 | 668773 | 0.15% |
| >>> | 2025-04-11 | 19.90 | 20.58 | 19.51 | 20.46 | 914579 | 3.39% |
| >>> | 2025-04-10 | 20.73 | 20.73 | 19.37 | 19.79 | 666058 | -7.74% |
| >>> | 2025-04-09 | 18.89 | 21.70 | 18.81 | 21.45 | 1310000 | 10.74% |
| >>> | 2025-04-08 | 20.96 | 21.00 | 19.08 | 19.37 | 845178 | -3.97% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice