Aberdeen Global IF Inc (FCO) Historical Stock Data
6.02 ↑0.03 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCO is down -0.26% a day on average. There have been 13 days where Aberdeen Global IF Inc closed green and 17 days where FCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.08 | 6.02 | ↓$0.07 (-1.07%) | 6.00 | 6.08 | 48.15K |
| 2024-11-19 | 6.04 | 5.98 | ↓$0.06 (-0.94%) | 5.96 | 6.04 | 49.43K |
| 2024-11-18 | 5.98 | 6.00 | ↑$0.02 (0.33%) | 5.98 | 6.07 | 37.04K |
| 2024-11-15 | 6.00 | 5.97 | ↓$0.03 (-0.50%) | 5.92 | 6.00 | 30.02K |
| 2024-11-14 | 6.01 | 5.97 | ↓$0.04 (-0.67%) | 5.97 | 6.05 | 35.06K |
| 2024-11-13 | 6.04 | 6.01 | ↓$0.03 (-0.50%) | 5.99 | 6.08 | 43.48K |
| 2024-11-12 | 6.11 | 5.98 | ↓$0.13 (-2.13%) | 5.97 | 6.13 | 63.93K |
| 2024-11-11 | 6.11 | 6.11 | ↑$0.00 (0.00%) | 6.07 | 6.16 | 21.66K |
| 2024-11-08 | 6.07 | 6.09 | ↑$0.02 (0.33%) | 6.04 | 6.12 | 51.50K |
| 2024-11-07 | 6.00 | 6.07 | ↑$0.07 (1.13%) | 6.00 | 6.07 | 60.15K |
| 2024-11-06 | 6.02 | 6.03 | ↑$0.01 (0.08%) | 6.01 | 6.06 | 44.07K |
| 2024-11-05 | 5.96 | 6.08 | ↑$0.12 (2.01%) | 5.94 | 6.22 | 422.52K |
| 2024-11-04 | 5.97 | 5.93 | ↓$0.04 (-0.75%) | 5.91 | 5.97 | 40.70K |
| 2024-11-01 | 5.88 | 5.89 | ↑$0.01 (0.17%) | 5.86 | 5.90 | 36.64K |
| 2024-10-31 | 5.90 | 5.84 | ↓$0.06 (-1.02%) | 5.84 | 5.90 | 43.54K |
| 2024-10-30 | 5.81 | 5.86 | ↑$0.05 (0.86%) | 5.78 | 5.90 | 55.59K |
| 2024-10-29 | 5.85 | 5.78 | ↓$0.07 (-1.23%) | 5.78 | 5.85 | 47.36K |
| 2024-10-28 | 5.96 | 5.86 | ↓$0.10 (-1.68%) | 5.76 | 5.98 | 120.20K |
| 2024-10-25 | 5.94 | 5.96 | ↑$0.02 (0.34%) | 5.85 | 5.99 | 39.79K |
| 2024-10-24 | 6.00 | 5.93 | ↓$0.07 (-1.10%) | 5.85 | 6.00 | 45.63K |
| 2024-10-23 | 6.15 | 6.05 | ↓$0.10 (-1.63%) | 6.00 | 6.19 | 80.59K |
| 2024-10-22 | 6.15 | 6.10 | ↓$0.05 (-0.75%) | 6.10 | 6.19 | 49.53K |
| 2024-10-21 | 6.20 | 6.15 | ↓$0.05 (-0.81%) | 6.15 | 6.20 | 49.93K |
| 2024-10-18 | 6.10 | 6.20 | ↑$0.10 (1.64%) | 6.08 | 6.20 | 101.81K |
| 2024-10-17 | 6.12 | 6.11 | ↓$0.01 (-0.25%) | 6.06 | 6.12 | 51.93K |
| 2024-10-16 | 6.07 | 6.08 | ↑$0.01 (0.16%) | 6.03 | 6.10 | 27K |
| 2024-10-15 | 6.04 | 6.09 | ↑$0.04 (0.75%) | 6.02 | 6.10 | 65.50K |
| 2024-10-14 | 6.01 | 6.01 | ↑$0.00 (0.00%) | 6.01 | 6.08 | 24.39K |
| 2024-10-11 | 6.04 | 6.02 | ↓$0.02 (-0.33%) | 6.02 | 6.10 | 54K |
| 2024-10-10 | 6.02 | 6.01 | ↓$0.01 (-0.17%) | 5.99 | 6.04 | 35.13K |
Create an account or log in to view more rows.
$FCO beauty. Bag secured
$FCO Hold on to your Butts.
$FCO you wanna be a successful trader close your trades green
$FCO gimme gimme
$FCO LETS GOOOOOOOO!!!!!!!
$FCO when's the offering?
$FCO why spike ?
$FCO very nice
$FCO Market is down
No worries
$FCO fuck all u greedy bulls