Historical Data: FCG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 29.97 | 30.19 | 29.75 | 30.11 | 1305442.0 | 1.11% |
| >>> | 2026-04-22 | 29.37 | 29.83 | 29.25 | 29.78 | 1108300.0 | 2.16% |
| >>> | 2026-04-21 | 28.68 | 29.19 | 28.59 | 29.15 | 974600.0 | 1.89% |
| >>> | 2026-04-20 | 28.65 | 28.83 | 28.39 | 28.61 | 729100.0 | 0.53% |
| >>> | 2026-04-17 | 28.29 | 28.49 | 27.50 | 28.46 | 2067000.0 | -3.72% |
| >>> | 2026-04-16 | 29.09 | 29.58 | 29.00 | 29.56 | 533100.0 | 1.9% |
| >>> | 2026-04-15 | 28.85 | 29.24 | 28.71 | 29.01 | 1047200.0 | 0.14% |
| >>> | 2026-04-14 | 29.69 | 29.69 | 28.81 | 28.97 | 1557800.0 | -3.3% |
| >>> | 2026-04-13 | 30.36 | 30.50 | 29.75 | 29.96 | 1329800.0 | -0.03% |
| >>> | 2026-04-10 | 29.78 | 30.14 | 29.62 | 29.97 | 599500.0 | 0.13% |
| >>> | 2026-04-09 | 30.39 | 30.73 | 29.75 | 29.93 | 1822800.0 | -1.22% |
| >>> | 2026-04-08 | 29.62 | 30.38 | 29.05 | 30.30 | 1912500.0 | -4.3% |
| >>> | 2026-04-07 | 31.54 | 32.01 | 31.53 | 31.66 | 1336000.0 | 1.02% |
| >>> | 2026-04-06 | 31.16 | 31.47 | 31.03 | 31.34 | 1228600.0 | 0.58% |
| >>> | 2026-04-02 | 31.65 | 31.85 | 30.83 | 31.16 | 1155500.0 | 1.73% |
| >>> | 2026-04-01 | 30.94 | 31.49 | 30.37 | 30.63 | 3523300.0 | -3.34% |
| >>> | 2026-03-31 | 32.35 | 32.71 | 31.09 | 31.69 | 4616000.0 | -1.95% |
| >>> | 2026-03-30 | 32.97 | 33.03 | 32.14 | 32.32 | 2270400.0 | -1.28% |
| >>> | 2026-03-27 | 32.58 | 32.89 | 32.37 | 32.74 | 1226300.0 | 1.17% |
| >>> | 2026-03-26 | 31.97 | 32.67 | 31.93 | 32.36 | 1710000.0 | 1.76% |
| >>> | 2026-03-25 | 31.24 | 31.80 | 31.22 | 31.80 | 2319400.0 | 1.02% |
| >>> | 2026-03-24 | 31.02 | 31.80 | 31.01 | 31.48 | 1404500.0 | 2.34% |
| >>> | 2026-03-23 | 30.21 | 31.09 | 30.01 | 30.76 | 2923100.0 | -0.61% |
| >>> | 2026-03-20 | 30.83 | 31.43 | 30.71 | 30.95 | 1656000.0 | 0.45% |
| >>> | 2026-03-19 | 30.47 | 31.22 | 30.47 | 30.81 | 3114700.0 | 2.09% |
| >>> | 2026-03-18 | 30.11 | 30.27 | 29.79 | 30.18 | 1002200.0 | 0.8% |
| >>> | 2026-03-17 | 29.82 | 30.21 | 29.75 | 29.94 | 1032400.0 | 1.18% |
| >>> | 2026-03-16 | 29.51 | 29.89 | 29.20 | 29.59 | 1207700.0 | -0.4% |
| >>> | 2026-03-13 | 29.23 | 29.75 | 29.09 | 29.71 | 1124700.0 | 1.12% |
| >>> | 2026-03-12 | 29.38 | 29.68 | 29.21 | 29.38 | 1996500.0 | 0.93% |
| >>> | 2026-03-11 | 28.29 | 29.14 | 28.29 | 29.11 | 923600.0 | 2.64% |
| >>> | 2026-03-10 | 28.70 | 29.00 | 28.18 | 28.36 | 1609900.0 | -2.51% |
| >>> | 2026-03-09 | 29.47 | 29.69 | 28.82 | 29.09 | 3110300.0 | 0.03% |
| >>> | 2026-03-06 | 29.34 | 29.52 | 28.92 | 29.08 | 1856300.0 | 0.55% |
| >>> | 2026-03-05 | 28.73 | 29.23 | 28.67 | 28.92 | 961200.0 | 1.33% |
| >>> | 2026-03-04 | 28.08 | 28.64 | 27.84 | 28.54 | 762500.0 | -0.11% |
| >>> | 2026-03-03 | 28.98 | 29.11 | 28.20 | 28.57 | 2068400.0 | -0.28% |
| >>> | 2026-03-02 | 29.03 | 29.06 | 28.10 | 28.65 | 2623100.0 | 2.58% |
| >>> | 2026-02-27 | 27.42 | 27.99 | 27.25 | 27.93 | 721400.0 | 3.02% |
| >>> | 2026-02-26 | 26.58 | 27.30 | 26.37 | 27.11 | 647100.0 | 0.74% |
| >>> | 2026-02-25 | 27.19 | 27.26 | 26.52 | 26.91 | 760800.0 | -0.59% |
| >>> | 2026-02-24 | 27.22 | 27.22 | 26.72 | 27.07 | 579900.0 | -0.4% |
| >>> | 2026-02-23 | 27.61 | 27.88 | 27.03 | 27.18 | 462000.0 | -1.56% |
| >>> | 2026-02-20 | 27.36 | 27.63 | 27.19 | 27.61 | 601200.0 | 0.84% |
| >>> | 2026-02-19 | 27.09 | 27.66 | 27.07 | 27.38 | 1094400.0 | 2.05% |
| >>> | 2026-02-18 | 26.51 | 26.87 | 26.48 | 26.83 | 1112200.0 | 2.48% |
| >>> | 2026-02-17 | 26.71 | 26.84 | 25.69 | 26.18 | 710800.0 | -1.54% |
| >>> | 2026-02-13 | 25.95 | 26.68 | 25.93 | 26.59 | 1030300.0 | 2.15% |
| >>> | 2026-02-12 | 26.63 | 26.70 | 25.59 | 26.03 | 967500.0 | -2.44% |
| >>> | 2026-02-11 | 26.45 | 26.72 | 26.29 | 26.68 | 595000.0 | 2.5% |
| >>> | 2026-02-10 | 26.21 | 26.21 | 25.94 | 26.03 | 417800.0 | -0.72% |
| >>> | 2026-02-09 | 26.02 | 26.35 | 25.93 | 26.22 | 640700.0 | 0.15% |
| >>> | 2026-02-06 | 25.58 | 26.23 | 25.56 | 26.18 | 911200.0 | 2.75% |
| >>> | 2026-02-05 | 25.70 | 25.80 | 25.10 | 25.48 | 778000.0 | -1.96% |
| >>> | 2026-02-04 | 25.57 | 26.05 | 25.49 | 25.99 | 1280000.0 | 2.61% |
| >>> | 2026-02-03 | 24.75 | 25.36 | 24.57 | 25.33 | 1423900.0 | 2.34% |
| >>> | 2026-02-02 | 24.74 | 25.01 | 24.60 | 24.75 | 1266300.0 | -3.36% |
| >>> | 2026-01-30 | 25.46 | 25.72 | 25.08 | 25.61 | 1241800.0 | 0.55% |
| >>> | 2026-01-29 | 25.67 | 26.00 | 25.37 | 25.47 | 1629000.0 | 1.35% |
| >>> | 2026-01-28 | 25.03 | 25.15 | 24.82 | 25.13 | 1103000.0 | 1.05% |
| >>> | 2026-01-27 | 24.57 | 24.88 | 24.45 | 24.87 | 571100.0 | 1.14% |
| >>> | 2026-01-26 | 24.84 | 24.84 | 24.27 | 24.59 | 1112500.0 | 0.37% |
| >>> | 2026-01-23 | 24.64 | 24.88 | 24.44 | 24.50 | 957800.0 | 0.62% |
| >>> | 2026-01-22 | 24.36 | 24.50 | 24.10 | 24.35 | 1226400.0 | -0.2% |
| >>> | 2026-01-21 | 24.07 | 24.72 | 24.07 | 24.40 | 1724100.0 | 3.26% |
| >>> | 2026-01-20 | 23.98 | 24.18 | 23.52 | 23.63 | 1040900.0 | 0.04% |
| >>> | 2026-01-16 | 23.63 | 23.68 | 23.49 | 23.62 | 644800.0 | 0.0% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice