Historical Data: FCG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 26.40 | 26.81 | 26.30 | 26.79 | 189042 | 1.71% |
| >>> | 2024-07-10 | 26.13 | 26.34 | 26.07 | 26.34 | 228400 | 0.73% |
| >>> | 2024-07-09 | 26.23 | 26.41 | 26.01 | 26.15 | 94699 | -0.57% |
| >>> | 2024-07-08 | 26.18 | 26.36 | 26.15 | 26.30 | 76800 | 0.31% |
| >>> | 2024-07-05 | 26.82 | 26.82 | 26.12 | 26.22 | 167000 | -2.2% |
| >>> | 2024-07-03 | 26.58 | 26.91 | 26.54 | 26.81 | 85000 | 1.06% |
| >>> | 2024-07-02 | 26.44 | 26.73 | 26.31 | 26.53 | 95200 | 0.8% |
| >>> | 2024-07-01 | 26.43 | 26.49 | 26.06 | 26.32 | 170300 | 0.15% |
| >>> | 2024-06-28 | 26.43 | 26.53 | 26.18 | 26.28 | 118900 | 0.15% |
| >>> | 2024-06-27 | 26.25 | 26.29 | 26.05 | 26.24 | 126100 | -0.83% |
| >>> | 2024-06-26 | 26.77 | 26.77 | 26.30 | 26.46 | 95700 | -1.01% |
| >>> | 2024-06-25 | 26.74 | 26.76 | 26.48 | 26.73 | 110000 | -0.3% |
| >>> | 2024-06-24 | 25.97 | 26.90 | 25.97 | 26.81 | 369300 | 3.35% |
| >>> | 2024-06-21 | 26.19 | 26.21 | 25.85 | 25.94 | 81900 | -0.84% |
| >>> | 2024-06-20 | 25.96 | 26.20 | 25.87 | 26.16 | 99700 | 0.89% |
| >>> | 2024-06-18 | 25.86 | 26.11 | 25.86 | 25.93 | 183900 | 0.54% |
| >>> | 2024-06-17 | 25.79 | 25.85 | 25.50 | 25.79 | 171700 | 0.0% |
| >>> | 2024-06-14 | 26.26 | 26.26 | 25.72 | 25.79 | 139600 | -1.79% |
| >>> | 2024-06-13 | 26.67 | 26.67 | 26.02 | 26.26 | 204200 | -1.76% |
| >>> | 2024-06-12 | 27.24 | 27.30 | 26.66 | 26.73 | 297200 | -0.96% |
| >>> | 2024-06-11 | 26.93 | 27.03 | 26.64 | 26.99 | 139700 | -0.11% |
| >>> | 2024-06-10 | 26.56 | 27.08 | 26.50 | 27.02 | 150200 | 2.12% |
| >>> | 2024-06-07 | 26.42 | 26.63 | 26.28 | 26.46 | 97400 | -0.38% |
| >>> | 2024-06-06 | 26.48 | 26.58 | 26.37 | 26.56 | 88900 | 0.3% |
| >>> | 2024-06-05 | 26.50 | 26.58 | 26.28 | 26.48 | 141700 | 0.49% |
| >>> | 2024-06-04 | 26.54 | 26.55 | 26.12 | 26.35 | 230100 | -1.68% |
| >>> | 2024-06-03 | 27.71 | 27.76 | 26.66 | 26.80 | 341400 | -3.0% |
| >>> | 2024-05-31 | 27.31 | 27.68 | 27.24 | 27.63 | 256200 | 1.84% |
| >>> | 2024-05-30 | 26.99 | 27.29 | 26.99 | 27.13 | 142000 | 0.44% |
| >>> | 2024-05-29 | 27.32 | 27.38 | 26.86 | 27.01 | 172100 | -1.32% |
| >>> | 2024-05-28 | 27.01 | 27.43 | 27.01 | 27.37 | 265700 | 1.9% |
| >>> | 2024-05-24 | 26.87 | 27.02 | 26.78 | 26.86 | 122500 | 0.56% |
| >>> | 2024-05-23 | 27.24 | 27.37 | 26.66 | 26.71 | 214700 | -1.15% |
| >>> | 2024-05-22 | 27.37 | 27.37 | 26.85 | 27.02 | 288400 | -1.82% |
| >>> | 2024-05-21 | 27.65 | 27.85 | 27.50 | 27.52 | 195300 | -0.76% |
| >>> | 2024-05-20 | 27.50 | 27.87 | 27.50 | 27.73 | 304100 | 0.91% |
| >>> | 2024-05-17 | 27.28 | 27.56 | 27.19 | 27.48 | 184700 | 1.03% |
| >>> | 2024-05-16 | 27.41 | 27.53 | 27.19 | 27.20 | 167500 | -0.84% |
| >>> | 2024-05-15 | 27.41 | 27.44 | 26.90 | 27.43 | 528200 | 0.18% |
| >>> | 2024-05-14 | 27.18 | 27.40 | 27.12 | 27.38 | 142100 | 0.85% |
| >>> | 2024-05-13 | 27.25 | 27.36 | 27.09 | 27.15 | 100000 | -0.04% |
| >>> | 2024-05-10 | 27.65 | 27.80 | 27.10 | 27.16 | 136400 | -1.56% |
| >>> | 2024-05-09 | 27.43 | 27.67 | 27.41 | 27.59 | 129400 | 0.69% |
| >>> | 2024-05-08 | 27.33 | 27.55 | 27.24 | 27.40 | 312000 | -0.54% |
| >>> | 2024-05-07 | 27.53 | 27.76 | 27.49 | 27.55 | 252600 | 0.33% |
| >>> | 2024-05-06 | 27.26 | 27.69 | 27.26 | 27.46 | 291200 | 1.63% |
| >>> | 2024-05-03 | 26.94 | 27.10 | 26.73 | 27.02 | 148100 | 0.93% |
| >>> | 2024-05-02 | 26.76 | 27.01 | 26.62 | 26.77 | 209000 | 0.71% |
| >>> | 2024-05-01 | 27.07 | 27.11 | 26.35 | 26.58 | 566400 | -2.06% |
| >>> | 2024-04-30 | 28.15 | 28.15 | 27.14 | 27.14 | 260800 | -3.69% |
| >>> | 2024-04-29 | 28.05 | 28.24 | 27.98 | 28.18 | 139900 | 0.39% |
| >>> | 2024-04-26 | 27.91 | 28.09 | 27.72 | 28.07 | 248500 | 0.29% |
| >>> | 2024-04-25 | 27.72 | 28.03 | 27.53 | 27.99 | 103000 | 0.68% |
| >>> | 2024-04-24 | 27.60 | 27.81 | 27.39 | 27.80 | 386500 | 0.76% |
| >>> | 2024-04-23 | 27.40 | 27.70 | 27.19 | 27.59 | 121900 | 0.4% |
| >>> | 2024-04-22 | 27.14 | 27.67 | 26.93 | 27.48 | 100200 | 0.73% |
| >>> | 2024-04-19 | 26.91 | 27.47 | 26.91 | 27.28 | 96100 | 1.11% |
| >>> | 2024-04-18 | 27.19 | 27.30 | 26.88 | 26.98 | 88400 | -0.26% |
| >>> | 2024-04-17 | 27.20 | 27.54 | 26.97 | 27.05 | 120800 | -0.73% |
| >>> | 2024-04-16 | 27.28 | 27.39 | 26.86 | 27.25 | 244800 | -0.8% |
| >>> | 2024-04-15 | 27.92 | 28.09 | 27.41 | 27.47 | 241100 | -1.4% |
| >>> | 2024-04-12 | 28.33 | 28.72 | 27.77 | 27.86 | 396100 | -1.17% |
| >>> | 2024-04-11 | 28.41 | 28.45 | 27.91 | 28.19 | 145200 | -0.53% |
| >>> | 2024-04-10 | 28.06 | 28.42 | 28.03 | 28.34 | 137600 | 0.39% |
| >>> | 2024-04-09 | 28.20 | 28.37 | 28.04 | 28.23 | 94600 | 0.36% |
| >>> | 2024-04-08 | 28.24 | 28.34 | 28.01 | 28.13 | 160000 | -0.25% |
| >>> | 2024-04-05 | 28.03 | 28.27 | 27.84 | 28.20 | 106900 | 0.79% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice