Historical Data: FCG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-23 | 27.61 | 27.88 | 27.04 | 27.18 | 461593.0 | -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% |
| >>> | 2026-01-15 | 23.74 | 23.95 | 23.34 | 23.62 | 1566100.0 | -1.42% |
| >>> | 2026-01-14 | 23.65 | 24.31 | 23.65 | 23.96 | 1623900.0 | 1.27% |
| >>> | 2026-01-13 | 23.43 | 23.87 | 23.43 | 23.66 | 1041500.0 | 1.98% |
| >>> | 2026-01-12 | 23.19 | 23.30 | 23.05 | 23.20 | 695800.0 | 0.43% |
| >>> | 2026-01-09 | 23.28 | 23.48 | 23.07 | 23.10 | 997600.0 | -0.6% |
| >>> | 2026-01-08 | 22.75 | 23.51 | 22.70 | 23.24 | 951800.0 | 2.6% |
| >>> | 2026-01-07 | 22.99 | 22.99 | 22.57 | 22.65 | 758600.0 | -1.31% |
| >>> | 2026-01-06 | 23.26 | 23.36 | 22.85 | 22.95 | 1449900.0 | -1.38% |
| >>> | 2026-01-05 | 24.02 | 24.04 | 22.65 | 23.27 | 2030400.0 | -2.35% |
| >>> | 2026-01-02 | 23.39 | 23.90 | 23.18 | 23.83 | 847500.0 | 1.79% |
| >>> | 2025-12-31 | 23.57 | 23.59 | 23.30 | 23.41 | 529800.0 | -0.85% |
| >>> | 2025-12-30 | 23.53 | 23.70 | 23.53 | 23.61 | 727700.0 | 1.07% |
| >>> | 2025-12-29 | 23.27 | 23.48 | 23.27 | 23.36 | 644300.0 | 0.95% |
| >>> | 2025-12-26 | 23.24 | 23.32 | 23.00 | 23.14 | 429700.0 | -0.56% |
| >>> | 2025-12-24 | 23.35 | 23.35 | 23.18 | 23.27 | 312500.0 | -0.6% |
| >>> | 2025-12-23 | 23.31 | 23.45 | 23.18 | 23.41 | 692900.0 | 0.82% |
| >>> | 2025-12-22 | 23.24 | 23.54 | 23.18 | 23.22 | 752700.0 | 0.87% |
| >>> | 2025-12-19 | 22.97 | 23.24 | 22.97 | 23.02 | 822100.0 | 0.61% |
| >>> | 2025-12-18 | 23.55 | 23.55 | 22.85 | 22.88 | 1197000.0 | -2.85% |
| >>> | 2025-12-17 | 23.14 | 23.59 | 23.08 | 23.55 | 1126900.0 | 2.79% |
| >>> | 2025-12-16 | 23.43 | 23.43 | 22.80 | 22.91 | 1010900.0 | -3.46% |
| >>> | 2025-12-15 | 24.11 | 24.11 | 23.49 | 23.73 | 890000.0 | -1.45% |
| >>> | 2025-12-12 | 24.37 | 24.48 | 24.06 | 24.08 | 1133900.0 | -0.66% |
| >>> | 2025-12-11 | 24.40 | 24.47 | 24.14 | 24.24 | 1807900.0 | -1.86% |
| >>> | 2025-12-10 | 24.59 | 24.75 | 24.22 | 24.70 | 1357800.0 | 0.57% |
| >>> | 2025-12-09 | 24.56 | 24.75 | 24.50 | 24.56 | 638800.0 | -0.12% |
| >>> | 2025-12-08 | 24.93 | 25.07 | 24.56 | 24.59 | 1331700.0 | -2.5% |
| >>> | 2025-12-05 | 25.18 | 25.68 | 25.16 | 25.22 | 1255800.0 | 0.4% |
| >>> | 2025-12-04 | 25.06 | 25.27 | 25.02 | 25.12 | 906000.0 | 0.24% |
| >>> | 2025-12-03 | 24.50 | 25.08 | 24.50 | 25.06 | 1138200.0 | 3.17% |
| >>> | 2025-12-02 | 24.64 | 24.64 | 24.29 | 24.29 | 519400.0 | -1.82% |
| >>> | 2025-12-01 | 24.58 | 24.91 | 24.48 | 24.74 | 582000.0 | 0.57% |
| >>> | 2025-11-28 | 24.17 | 24.65 | 24.11 | 24.60 | 510900.0 | 2.12% |
| >>> | 2025-11-26 | 23.77 | 24.31 | 23.77 | 24.09 | 569400.0 | 1.65% |
| >>> | 2025-11-25 | 23.60 | 23.76 | 23.39 | 23.70 | 543400.0 | -0.75% |
| >>> | 2025-11-24 | 23.53 | 23.95 | 23.21 | 23.88 | 754400.0 | 0.93% |
| >>> | 2025-11-21 | 23.47 | 23.76 | 23.18 | 23.66 | 683500.0 | 0.47% |
| >>> | 2025-11-20 | 24.05 | 24.59 | 23.51 | 23.55 | 885900.0 | -1.55% |
| >>> | 2025-11-19 | 23.70 | 23.98 | 23.51 | 23.92 | 732200.0 | -0.66% |
| >>> | 2025-11-18 | 23.50 | 24.16 | 23.43 | 24.08 | 1000100.0 | 1.43% |
| >>> | 2025-11-17 | 24.10 | 24.17 | 23.59 | 23.74 | 1137500.0 | -1.62% |
| >>> | 2025-11-14 | 23.82 | 24.15 | 23.48 | 24.13 | 677700.0 | 1.13% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice