Aberdeen Global IF Inc (FCO) Historical Stock Data

5.52 ↑0.00 (0.00%)
As of Market Close on July 1st, 2022.

Historical Data

In the past 30 trading days, FCO is down -0.27% a day on average. There have been 16 days where Aberdeen Global IF Inc closed green and 14 days where FCO closed red.

DateOpenCloseChangeLowHighVolume
2022-07-015.495.52↑$0.03 (0.55%)5.485.7122.94K
2022-06-305.595.52↓$0.07 (-1.25%)5.475.6940.65K
2022-06-295.425.45↑$0.03 (0.55%)5.425.4914.45K
2022-06-285.435.42↓$0.01 (-0.18%)5.405.4628.78K
2022-06-275.365.40↑$0.03 (0.56%)5.365.4518.05K
2022-06-245.305.37↑$0.07 (1.32%)5.305.4432.22K
2022-06-235.465.28↓$0.18 (-3.34%)5.265.4749.33K
2022-06-225.465.47↑$0.01 (0.13%)5.465.5420.18K
2022-06-215.625.49↓$0.13 (-2.31%)5.405.7859.05K
2022-06-175.565.60↑$0.04 (0.72%)5.565.6331.78K
2022-06-165.555.55↑$0.00 (0.07%)5.555.6224.34K
2022-06-155.565.65↑$0.09 (1.70%)5.565.6735.72K
2022-06-145.765.57↓$0.19 (-3.30%)5.495.7737.93K
2022-06-135.875.72↓$0.15 (-2.56%)5.715.9531.84K
2022-06-105.865.88↑$0.02 (0.34%)5.845.8919.23K
2022-06-095.865.86↑$0.00 (0.00%)5.865.9210.72K
2022-06-085.945.89↓$0.05 (-0.84%)5.855.9430.64K
2022-06-075.875.85↓$0.02 (-0.34%)5.825.9518.36K
2022-06-065.935.86↓$0.07 (-1.18%)5.805.9326.40K
2022-06-035.875.87↑$0.00 (0.00%)5.875.9515.39K
2022-06-025.935.89↓$0.04 (-0.67%)5.825.9335.68K
2022-06-015.945.80↓$0.14 (-2.28%)5.755.9439.52K
2022-05-315.905.90↓$0.00 (-0.02%)5.865.9552.11K
2022-05-275.805.80↑$0.00 (0.00%)5.805.8715.61K
2022-05-265.715.80↑$0.09 (1.58%)5.715.8326.96K
2022-05-255.525.67↑$0.15 (2.72%)5.525.7811.63K
2022-05-245.515.59↑$0.08 (1.45%)5.495.6722.09K
2022-05-235.655.54↓$0.11 (-1.95%)5.515.75103.90K
2022-05-205.755.80↑$0.05 (0.87%)5.685.8345.46K
2022-05-195.775.75↓$0.02 (-0.35%)5.735.7918.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyToiletBroke

$FCO where’s the WSB guys at? Still sleeping?

0 Like Report
im_drank

$FCO why is there no volume? Is that suspicious?

0 Like Report