Aberdeen Global IF Inc (FCO) Historical Stock Data
5.52 ↑0.10 (1.85%)
As of April 23, 2024, 1:52pm EST.
Historical Data
In the past 30 trading days, FCO is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5.47 | 5.52 | ↑$0.05 (0.91%) | 5.47 | 5.58 | 30.48K |
| 2024-04-22 | 5.45 | 5.42 | ↓$0.03 (-0.55%) | 5.41 | 5.51 | 70.76K |
| 2024-04-19 | 5.62 | 5.51 | ↓$0.11 (-1.96%) | 5.51 | 5.62 | 33.54K |
| 2024-04-18 | 5.53 | 5.50 | ↓$0.03 (-0.54%) | 5.44 | 5.55 | 63.06K |
| 2024-04-17 | 5.41 | 5.50 | ↑$0.09 (1.66%) | 5.41 | 5.50 | 64.71K |
| 2024-04-16 | 5.39 | 5.38 | ↓$0.01 (-0.19%) | 5.31 | 5.44 | 56.26K |
| 2024-04-15 | 5.41 | 5.42 | ↑$0.01 (0.18%) | 5.37 | 5.48 | 50.29K |
| 2024-04-12 | 5.31 | 5.33 | ↑$0.02 (0.38%) | 5.30 | 5.35 | 50.36K |
| 2024-04-11 | 5.46 | 5.31 | ↓$0.15 (-2.75%) | 5.25 | 5.51 | 191.32K |
| 2024-04-10 | 5.51 | 5.48 | ↓$0.02 (-0.45%) | 5.47 | 5.51 | 63K |
| 2024-04-09 | 5.54 | 5.49 | ↓$0.05 (-0.90%) | 5.47 | 5.54 | 28.81K |
| 2024-04-08 | 5.45 | 5.48 | ↑$0.03 (0.55%) | 5.45 | 5.50 | 45.71K |
| 2024-04-05 | 5.45 | 5.45 | ↑$0.00 (0.00%) | 5.38 | 5.47 | 44.82K |
| 2024-04-04 | 5.48 | 5.44 | ↓$0.04 (-0.73%) | 5.43 | 5.48 | 31.01K |
| 2024-04-03 | 5.45 | 5.42 | ↓$0.03 (-0.55%) | 5.40 | 5.46 | 44.56K |
| 2024-04-02 | 5.38 | 5.44 | ↑$0.06 (1.11%) | 5.38 | 5.47 | 47.97K |
| 2024-04-01 | 5.40 | 5.41 | ↑$0.01 (0.19%) | 5.35 | 5.42 | 85.73K |
| 2024-03-28 | 5.42 | 5.43 | ↑$0.01 (0.18%) | 5.37 | 5.44 | 59.86K |
| 2024-03-27 | 5.35 | 5.40 | ↑$0.05 (0.93%) | 5.35 | 5.40 | 20.88K |
| 2024-03-26 | 5.34 | 5.35 | ↑$0.01 (0.19%) | 5.27 | 5.36 | 29.16K |
| 2024-03-25 | 5.32 | 5.29 | ↓$0.03 (-0.56%) | 5.25 | 5.32 | 47.59K |
| 2024-03-22 | 5.35 | 5.30 | ↓$0.05 (-0.93%) | 5.29 | 5.40 | 50.63K |
| 2024-03-20 | 5.33 | 5.29 | ↓$0.04 (-0.75%) | 5.28 | 5.35 | 52.42K |
| 2024-03-19 | 5.42 | 5.38 | ↓$0.04 (-0.74%) | 5.35 | 5.48 | 137.38K |
| 2024-03-18 | 5.32 | 5.39 | ↑$0.07 (1.32%) | 5.32 | 5.42 | 50.22K |
| 2024-03-15 | 5.34 | 5.37 | ↑$0.04 (0.66%) | 5.34 | 5.38 | 59.33K |
| 2024-03-14 | 5.41 | 5.32 | ↓$0.09 (-1.66%) | 5.28 | 5.47 | 123.45K |
| 2024-03-13 | 5.42 | 5.40 | ↓$0.02 (-0.37%) | 5.37 | 5.50 | 112.99K |
| 2024-03-12 | 5.55 | 5.38 | ↓$0.17 (-3.06%) | 5.35 | 5.55 | 137.68K |
| 2024-03-11 | 5.58 | 5.57 | ↓$0.01 (-0.18%) | 5.44 | 5.58 | 83.29K |
Create an account or log in to view more rows.
$FCO when's the offering?
$FCO why spike ?
$FCO very nice
$FCO Market is down
No worries
$FCO fuck all u greedy bulls
$FCO Buy the dip.
$FCO what’s next bulls
$FCO is the dump over
$FCO ugh oh
we heatin back up
$FCO not yet time to short