Historical Data: FCG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 30.42 | 31.39 | 30.40 | 31.35 | 696600.0 | 3.53% |
| >>> | 2026-10-15 | 30.59 | 30.77 | 29.98 | 30.28 | 671300.0 | -0.69% |
| >>> | 2026-10-14 | 30.98 | 31.03 | 30.49 | 30.49 | 607700.0 | -1.26% |
| >>> | 2026-10-13 | 30.43 | 30.95 | 30.38 | 30.88 | 631800.0 | 1.98% |
| >>> | 2026-10-12 | 30.27 | 30.52 | 30.14 | 30.28 | 350600.0 | 1.17% |
| >>> | 2026-10-09 | 30.00 | 30.36 | 29.91 | 29.93 | 461900.0 | -0.47% |
| >>> | 2026-10-08 | 29.94 | 30.16 | 29.82 | 30.07 | 1133700.0 | 2.21% |
| >>> | 2026-10-07 | 29.74 | 29.91 | 29.14 | 29.42 | 610000.0 | -0.78% |
| >>> | 2026-10-06 | 29.32 | 29.78 | 29.16 | 29.65 | 925600.0 | 0.61% |
| >>> | 2026-10-05 | 29.12 | 29.72 | 28.73 | 29.47 | 737800.0 | 0.99% |
| >>> | 2026-10-02 | 28.75 | 29.24 | 28.75 | 29.18 | 639800.0 | 0.31% |
| >>> | 2026-10-01 | 28.48 | 29.18 | 28.36 | 29.09 | 1472600.0 | 2.0% |
| >>> | 2026-09-30 | 28.75 | 28.91 | 28.51 | 28.52 | 999100.0 | -0.14% |
| >>> | 2026-09-29 | 28.57 | 28.86 | 28.41 | 28.56 | 866700.0 | -1.35% |
| >>> | 2026-09-28 | 29.55 | 29.55 | 28.91 | 28.95 | 898800.0 | -0.86% |
| >>> | 2026-09-25 | 29.44 | 29.50 | 29.04 | 29.20 | 910400.0 | -2.14% |
| >>> | 2026-09-24 | 29.69 | 30.11 | 29.52 | 29.84 | 1667600.0 | 1.19% |
| >>> | 2026-09-23 | 29.37 | 29.86 | 29.20 | 29.49 | 1309900.0 | 1.06% |
| >>> | 2026-09-22 | 29.22 | 29.69 | 29.03 | 29.18 | 1218300.0 | -1.52% |
| >>> | 2026-09-21 | 29.99 | 29.99 | 29.50 | 29.63 | 1166900.0 | -2.66% |
| >>> | 2026-09-18 | 30.76 | 30.76 | 30.41 | 30.44 | 1379500.0 | -0.88% |
| >>> | 2026-09-17 | 30.51 | 30.85 | 30.46 | 30.71 | 1142200.0 | 0.03% |
| >>> | 2026-09-16 | 31.94 | 31.94 | 30.53 | 30.70 | 1313500.0 | -5.63% |
| >>> | 2026-09-15 | 31.88 | 32.72 | 31.88 | 32.53 | 995800.0 | 2.62% |
| >>> | 2026-09-14 | 32.31 | 32.44 | 31.64 | 31.70 | 1420600.0 | -0.41% |
| >>> | 2026-09-11 | 31.72 | 31.95 | 31.51 | 31.83 | 742600.0 | -0.38% |
| >>> | 2026-09-10 | 32.20 | 32.30 | 31.40 | 31.95 | 839300.0 | 0.25% |
| >>> | 2026-09-09 | 32.07 | 32.17 | 31.69 | 31.87 | 559300.0 | 0.35% |
| >>> | 2026-09-08 | 31.80 | 32.10 | 31.57 | 31.76 | 870300.0 | 1.05% |
| >>> | 2026-09-04 | 31.50 | 31.58 | 31.07 | 31.43 | 660800.0 | -1.01% |
| >>> | 2026-09-03 | 31.94 | 32.05 | 31.69 | 31.75 | 935800.0 | -0.63% |
| >>> | 2026-09-02 | 31.58 | 32.15 | 31.47 | 31.95 | 955000.0 | 0.28% |
| >>> | 2026-09-01 | 31.62 | 31.89 | 31.38 | 31.86 | 805600.0 | 2.12% |
| >>> | 2026-08-31 | 31.39 | 31.60 | 30.87 | 31.20 | 883000.0 | 1.36% |
| >>> | 2026-08-28 | 30.98 | 31.15 | 30.63 | 30.78 | 429300.0 | -0.52% |
| >>> | 2026-08-27 | 30.61 | 31.06 | 30.30 | 30.94 | 508000.0 | 1.11% |
| >>> | 2026-08-26 | 30.26 | 30.89 | 30.16 | 30.60 | 535000.0 | 0.2% |
| >>> | 2026-08-25 | 30.56 | 30.84 | 30.43 | 30.54 | 568000.0 | -1.9% |
| >>> | 2026-08-24 | 31.28 | 31.43 | 30.75 | 31.13 | 1066500.0 | -1.17% |
| >>> | 2026-08-21 | 31.67 | 31.82 | 31.34 | 31.50 | 751500.0 | -0.38% |
| >>> | 2026-08-20 | 31.50 | 31.99 | 31.40 | 31.62 | 683000.0 | 1.8% |
| >>> | 2026-08-19 | 30.92 | 31.34 | 30.92 | 31.06 | 1220900.0 | 1.04% |
| >>> | 2026-08-18 | 30.73 | 30.80 | 30.41 | 30.74 | 631900.0 | 1.18% |
| >>> | 2026-08-17 | 30.07 | 30.41 | 29.81 | 30.38 | 467500.0 | 1.47% |
| >>> | 2026-08-14 | 29.70 | 30.16 | 29.61 | 29.94 | 581400.0 | 1.49% |
| >>> | 2026-08-13 | 29.51 | 29.65 | 29.23 | 29.50 | 628500.0 | -0.94% |
| >>> | 2026-08-12 | 29.89 | 30.06 | 29.76 | 29.78 | 565700.0 | -0.93% |
| >>> | 2026-08-11 | 29.70 | 30.13 | 29.64 | 30.06 | 885200.0 | 0.84% |
| >>> | 2026-08-10 | 28.76 | 29.85 | 28.73 | 29.81 | 956600.0 | 5.08% |
| >>> | 2026-08-07 | 28.09 | 28.65 | 27.94 | 28.37 | 782200.0 | 0.32% |
| >>> | 2026-08-06 | 28.30 | 28.44 | 28.01 | 28.28 | 887800.0 | 2.02% |
| >>> | 2026-08-05 | 28.65 | 28.65 | 27.68 | 27.72 | 662900.0 | -3.08% |
| >>> | 2026-08-04 | 28.52 | 28.73 | 28.13 | 28.60 | 654400.0 | -1.68% |
| >>> | 2026-08-03 | 28.62 | 29.18 | 28.51 | 29.09 | 1371500.0 | -0.89% |
| >>> | 2026-07-31 | 28.84 | 29.41 | 28.67 | 29.35 | 657600.0 | 1.91% |
| >>> | 2026-07-30 | 28.36 | 28.81 | 28.22 | 28.80 | 677000.0 | 0.42% |
| >>> | 2026-07-29 | 28.36 | 28.70 | 28.27 | 28.68 | 762300.0 | 3.84% |
| >>> | 2026-07-28 | 28.10 | 28.31 | 27.47 | 27.62 | 632400.0 | -1.25% |
| >>> | 2026-07-27 | 28.47 | 28.75 | 27.97 | 27.97 | 488400.0 | -3.98% |
| >>> | 2026-07-24 | 29.29 | 29.71 | 29.09 | 29.13 | 914500.0 | -0.55% |
| >>> | 2026-07-23 | 29.79 | 29.88 | 29.25 | 29.29 | 759600.0 | 0.0% |
| >>> | 2026-07-22 | 29.04 | 29.42 | 29.03 | 29.29 | 415900.0 | 2.7% |
| >>> | 2026-07-21 | 28.14 | 28.55 | 28.11 | 28.52 | 354400.0 | 1.89% |
| >>> | 2026-07-20 | 27.86 | 28.26 | 27.69 | 27.99 | 770000.0 | -0.18% |
| >>> | 2026-07-17 | 27.93 | 28.23 | 27.64 | 28.04 | 479700.0 | 1.93% |
| >>> | 2026-07-16 | 27.50 | 27.79 | 27.50 | 27.51 | 941400.0 | 0.33% |
| >>> | 2026-07-15 | 27.65 | 27.73 | 27.09 | 27.42 | 527900.0 | -0.44% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice