Aberdeen Global IF Inc (FCO) Historical Stock Data
5.98 ↑0.08 (1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCO is down -0.45% a day on average. There have been 11 days where Aberdeen Global IF Inc closed green and 19 days where FCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.96 | 5.98 | ↑$0.02 (0.34%) | 5.91 | 6.02 | 67.41K |
| 2024-12-19 | 5.88 | 5.90 | ↑$0.02 (0.34%) | 5.78 | 6.01 | 208.79K |
| 2024-12-18 | 5.95 | 5.83 | ↓$0.12 (-2.02%) | 5.82 | 5.96 | 38.18K |
| 2024-12-17 | 5.95 | 5.94 | ↓$0.01 (-0.17%) | 5.90 | 5.97 | 44.04K |
| 2024-12-16 | 6.00 | 5.92 | ↓$0.08 (-1.33%) | 5.88 | 6.00 | 51.34K |
| 2024-12-13 | 5.85 | 5.82 | ↓$0.03 (-0.51%) | 5.82 | 5.93 | 27.61K |
| 2024-12-12 | 5.89 | 5.86 | ↓$0.03 (-0.54%) | 5.85 | 5.90 | 17.92K |
| 2024-12-11 | 5.88 | 5.91 | ↑$0.03 (0.43%) | 5.81 | 5.95 | 46.69K |
| 2024-12-10 | 5.98 | 5.93 | ↓$0.05 (-0.80%) | 5.93 | 5.98 | 38.05K |
| 2024-12-09 | 5.98 | 5.91 | ↓$0.07 (-1.15%) | 5.91 | 5.98 | 50.98K |
| 2024-12-06 | 5.96 | 5.95 | ↓$0.01 (-0.17%) | 5.95 | 5.99 | 40.95K |
| 2024-12-05 | 5.97 | 5.98 | ↑$0.00 (0.08%) | 5.95 | 6.00 | 20.70K |
| 2024-12-04 | 5.98 | 6.00 | ↑$0.02 (0.41%) | 5.98 | 6.01 | 36.60K |
| 2024-12-03 | 5.99 | 6.00 | ↑$0.01 (0.17%) | 5.95 | 6.01 | 53.48K |
| 2024-12-02 | 5.99 | 5.96 | ↓$0.03 (-0.50%) | 5.94 | 5.99 | 44.73K |
| 2024-11-29 | 6.00 | 5.96 | ↓$0.04 (-0.67%) | 5.94 | 6.03 | 39.97K |
| 2024-11-27 | 5.96 | 5.97 | ↑$0.00 (0.08%) | 5.93 | 6.03 | 38.75K |
| 2024-11-26 | 6.03 | 5.94 | ↓$0.09 (-1.50%) | 5.90 | 6.03 | 41.36K |
| 2024-11-25 | 6.06 | 5.94 | ↓$0.12 (-1.98%) | 5.93 | 6.06 | 161.80K |
| 2024-11-22 | 5.95 | 6.03 | ↑$0.08 (1.34%) | 5.93 | 6.03 | 64.39K |
| 2024-11-21 | 5.93 | 5.92 | ↓$0.01 (-0.17%) | 5.89 | 5.97 | 56.53K |
| 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 |
Create an account or log in to view more rows.
$FCO LFFGG
$FCO buy and HODL
$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