Aberdeen Global IF Inc (FCO) Historical Stock Data

2.87 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FCO is down -0.31% a day on average. There have been 14 days where Aberdeen Global IF Inc closed green and 16 days where FCO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.87	2.87	↓$0.00 (-0.17%)	2.86	2.90	41.75K
2025-12-23	2.85	2.87	↑$0.02 (0.53%)	2.85	2.91	87.83K
2025-12-22	2.87	2.85	↓$0.02 (-0.70%)	2.84	2.89	94.64K
2025-12-19	2.85	2.85	↓$0.00 (-0.18%)	2.84	2.89	55.86K
2025-12-18	2.91	2.87	↓$0.04 (-1.37%)	2.85	2.91	79.70K
2025-12-17	2.92	2.89	↓$0.03 (-1.04%)	2.85	2.93	83.96K
2025-12-16	2.90	2.91	↑$0.00 (0.17%)	2.89	2.93	47.26K
2025-12-15	2.90	2.90	↑$0.00 (0.00%)	2.85	2.90	119.26K
2025-12-12	2.89	2.85	↓$0.04 (-1.38%)	2.83	2.89	57.93K
2025-12-11	2.85	2.83	↓$0.02 (-0.70%)	2.80	2.95	173.69K
2025-12-10	2.92	2.96	↑$0.04 (1.37%)	2.92	2.96	94.64K
2025-12-09	2.95	2.92	↓$0.03 (-1.00%)	2.92	2.99	54.52K
2025-12-08	2.92	2.93	↑$0.01 (0.34%)	2.91	2.98	73.46K
2025-12-05	2.99	2.94	↓$0.05 (-1.67%)	2.94	2.99	59.79K
2025-12-04	2.94	2.94	↑$0.00 (0.00%)	2.94	2.99	61.18K
2025-12-03	2.93	2.93	↑$0.00 (0.00%)	2.92	2.96	127.87K
2025-12-02	2.91	2.92	↑$0.01 (0.45%)	2.90	2.95	86.84K
2025-12-01	2.96	2.93	↓$0.03 (-1.01%)	2.89	3.02	112.06K
2025-11-28	2.95	2.93	↓$0.02 (-0.68%)	2.92	2.96	94.54K
2025-11-26	2.84	2.92	↑$0.08 (2.82%)	2.83	2.93	88.29K
2025-11-25	2.81	2.84	↑$0.03 (1.07%)	2.81	2.85	59.80K
2025-11-24	2.90	2.79	↓$0.11 (-3.79%)	2.73	2.91	276.64K
2025-11-21	2.91	2.91	↑$0.00 (0.00%)	2.91	3.00	170.35K
2025-11-20	3.06	3.01	↓$0.05 (-1.63%)	2.98	3.07	177.75K
2025-11-19	3.03	3.01	↓$0.02 (-0.66%)	3.01	3.10	151.24K
2025-11-18	3.04	3.03	↓$0.01 (-0.33%)	3.02	3.07	141.06K
2025-11-17	3.04	3.03	↓$0.01 (-0.33%)	3.01	3.04	119.73K
2025-11-14	3.02	3.04	↑$0.02 (0.56%)	3.01	3.04	64.09K
2025-11-13	3.01	3.01	↑$0.00 (0.00%)	2.99	3.04	82.83K
2025-11-12	3.01	3.01	↑$0.00 (0.00%)	2.96	3.04	85.02K