Historical Data: FCG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 20.99 | 20.99 | 20.22 | 20.49 | 668688 | 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% |
| >>> | 2025-04-07 | 19.61 | 21.17 | 19.22 | 20.17 | 1330000 | -0.79% |
| >>> | 2025-04-04 | 21.84 | 22.02 | 20.09 | 20.33 | 1240000 | -11.3% |
| >>> | 2025-04-03 | 23.80 | 23.97 | 22.91 | 22.92 | 421221 | -9.16% |
| >>> | 2025-04-02 | 24.68 | 25.24 | 24.68 | 25.23 | 145063 | 1.08% |
| >>> | 2025-04-01 | 24.81 | 24.99 | 24.57 | 24.96 | 121458 | 0.44% |
| >>> | 2025-03-31 | 24.56 | 24.98 | 24.47 | 24.85 | 210492 | 0.85% |
| >>> | 2025-03-28 | 24.70 | 24.80 | 24.43 | 24.64 | 140465 | -0.61% |
| >>> | 2025-03-27 | 24.96 | 25.05 | 24.66 | 24.79 | 197879 | -1.78% |
| >>> | 2025-03-26 | 25.37 | 25.62 | 25.18 | 25.24 | 133589 | 0.24% |
| >>> | 2025-03-25 | 25.20 | 25.38 | 25.07 | 25.18 | 326654 | 0.16% |
| >>> | 2025-03-24 | 24.83 | 25.23 | 24.83 | 25.14 | 183094 | 1.66% |
| >>> | 2025-03-21 | 24.79 | 24.89 | 24.63 | 24.73 | 157113 | -0.96% |
| >>> | 2025-03-20 | 24.86 | 25.08 | 24.74 | 24.97 | 275920 | -0.12% |
| >>> | 2025-03-19 | 24.47 | 25.12 | 24.41 | 25.00 | 216934 | 2.21% |
| >>> | 2025-03-18 | 24.49 | 24.67 | 24.22 | 24.46 | 409935 | 0.78% |
| >>> | 2025-03-17 | 23.88 | 24.36 | 23.88 | 24.27 | 229565 | 1.72% |
| >>> | 2025-03-14 | 23.27 | 23.89 | 23.12 | 23.86 | 303037 | 3.16% |
| >>> | 2025-03-13 | 23.37 | 23.66 | 22.96 | 23.13 | 446649 | -1.53% |
| >>> | 2025-03-12 | 23.32 | 23.69 | 23.14 | 23.49 | 366368 | 1.08% |
| >>> | 2025-03-11 | 22.98 | 23.49 | 22.97 | 23.24 | 493582 | 1.57% |
| >>> | 2025-03-10 | 22.76 | 23.21 | 22.64 | 22.88 | 603613 | 0.84% |
| >>> | 2025-03-07 | 22.48 | 22.88 | 22.36 | 22.69 | 674356 | 1.43% |
| >>> | 2025-03-06 | 22.67 | 22.77 | 22.22 | 22.37 | 713721 | -1.84% |
| >>> | 2025-03-05 | 22.84 | 22.87 | 22.20 | 22.79 | 1310000 | -1.17% |
| >>> | 2025-03-04 | 22.89 | 23.45 | 22.38 | 23.06 | 845436 | -0.3% |
| >>> | 2025-03-03 | 24.49 | 24.56 | 22.91 | 23.13 | 471758 | -4.89% |
| >>> | 2025-02-28 | 23.99 | 24.32 | 23.73 | 24.32 | 227962 | 0.87% |
| >>> | 2025-02-27 | 24.48 | 24.48 | 24.08 | 24.11 | 270404 | -0.78% |
| >>> | 2025-02-26 | 24.51 | 24.61 | 24.16 | 24.30 | 387031 | -0.25% |
| >>> | 2025-02-25 | 24.91 | 24.93 | 24.31 | 24.36 | 328467 | -2.4% |
| >>> | 2025-02-24 | 25.16 | 25.16 | 24.80 | 24.96 | 271130 | -0.4% |
| >>> | 2025-02-21 | 25.83 | 25.83 | 24.96 | 25.06 | 296749 | -3.36% |
| >>> | 2025-02-20 | 25.91 | 26.01 | 25.61 | 25.93 | 259385 | -0.12% |
| >>> | 2025-02-19 | 25.70 | 26.24 | 25.70 | 25.96 | 626018 | 1.64% |
| >>> | 2025-02-18 | 25.41 | 25.79 | 25.08 | 25.54 | 518807 | 0.99% |
| >>> | 2025-02-14 | 25.27 | 25.61 | 25.22 | 25.29 | 241953 | 0.68% |
| >>> | 2025-02-13 | 24.94 | 25.14 | 24.80 | 25.12 | 284237 | 0.64% |
| >>> | 2025-02-12 | 25.62 | 25.66 | 24.87 | 24.96 | 375285 | -2.99% |
| >>> | 2025-02-11 | 25.71 | 26.00 | 25.62 | 25.73 | 273996 | 0.43% |
| >>> | 2025-02-10 | 24.94 | 25.65 | 24.94 | 25.62 | 271992 | 3.77% |
| >>> | 2025-02-07 | 24.86 | 24.97 | 24.67 | 24.69 | 287420 | -0.32% |
| >>> | 2025-02-06 | 25.34 | 25.43 | 24.59 | 24.77 | 301191 | -2.02% |
| >>> | 2025-02-05 | 25.25 | 25.31 | 25.05 | 25.28 | 212259 | 0.16% |
| >>> | 2025-02-04 | 24.64 | 25.29 | 24.54 | 25.24 | 348970 | 1.61% |
| >>> | 2025-02-03 | 24.89 | 25.06 | 24.58 | 24.84 | 558317 | -0.12% |
| >>> | 2025-01-31 | 25.51 | 25.51 | 24.82 | 24.87 | 511252 | -2.89% |
| >>> | 2025-01-30 | 25.73 | 25.86 | 25.37 | 25.61 | 375207 | 0.04% |
| >>> | 2025-01-29 | 25.40 | 25.64 | 25.29 | 25.60 | 473455 | 0.59% |
| >>> | 2025-01-28 | 25.55 | 25.62 | 25.15 | 25.45 | 358869 | 0.0% |
| >>> | 2025-01-27 | 25.87 | 26.04 | 25.31 | 25.45 | 628545 | -2.57% |
| >>> | 2025-01-24 | 26.48 | 26.56 | 26.09 | 26.12 | 370776 | -1.32% |
| >>> | 2025-01-23 | 26.65 | 26.84 | 26.33 | 26.47 | 426537 | -0.26% |
| >>> | 2025-01-22 | 26.63 | 26.94 | 26.52 | 26.54 | 297819 | -0.64% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice