Get the Stockscreener App
6.27
0.64%
0.04
Abrdn Global Income Fund Inc Stock (FCO) Price History
The historical daily chart and data for Abrdn Global Income Fund Inc stock (FCO), show that the latest closing stock price as of May 16, 2025, is $6.27.
- Abrdn Global Income Fund Inc all-time high stock price is $12.00, occurred on July 02, 2014.
- The lowest Abrdn Global Income Fund Inc stock price recorded was $3.9301 on March 19, 2020. Since then, Abrdn Global Income Fund Inc's stock price has risen over 59.54% to $6.27 now.
- The 52-week high stock price for FCO is $6.61, representing a 5.42% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for FCO is $5.30, indicating a -15.47% decrease from the current share price, occurred on August 08, 2024.
- The closing price of Abrdn Global Income Fund Inc (FCO) stock in the beginning of 2024 was $7.3376. The stock closed the year at $4.82, a loss of over -34.31% for the year.
The table below shows more information about FCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $6.31 | $6.22 | $0.09 | 50,935.0 | +0.64% |
| May 15, 2025 | $6.29 | $6.20 | $0.09 | 26,709.0 | -0.16% |
| May 14, 2025 | $6.33 | $6.18 | $0.15 | 105,298.0 | +0.16% |
| May 13, 2025 | $6.25 | $6.17 | $0.08 | 55,944.0 | +1.14% |
| May 12, 2025 | $6.24 | $6.13 | $0.11 | 77,263.0 | +1.32% |
| May 09, 2025 | $6.21 | $6.08 | $0.13 | 92,325.0 | -0.82% |
| May 08, 2025 | $6.25 | $6.11 | $0.14 | 94,367.0 | -0.49% |
| May 07, 2025 | $6.22 | $6.07 | $0.15 | 118,032.0 | +1.82% |
| May 06, 2025 | $6.24 | $5.96 | $0.28 | 154,002.0 | +1.34% |
| May 05, 2025 | $6.15 | $5.97 | $0.18 | 109,728.0 | -1.32% |
| May 02, 2025 | $6.17 | $5.97 | $0.2018 | 102,978.0 | +1.51% |
| May 01, 2025 | $6.00 | $5.93 | $0.07 | 35,342.0 | +1.02% |
| Apr 30, 2025 | $6.00 | $5.88 | $0.12 | 38,802.0 | -1.17% |
| Apr 29, 2025 | $6.04 | $5.90 | $0.14 | 83,347.0 | +1.02% |
| Apr 28, 2025 | $5.96 | $5.91 | $0.05 | 25,118.0 | +0.51% |
| Apr 25, 2025 | $5.95 | $5.85 | $0.1037 | 20,892.0 | +0.00% |
| Apr 24, 2025 | $5.91 | $5.87 | $0.04 | 38,807.0 | +0.34% |
| Apr 23, 2025 | $5.97 | $5.85 | $0.12 | 36,329.0 | -0.34% |
| Apr 22, 2025 | $5.94 | $5.83 | $0.11 | 21,202.0 | +1.03% |
| Apr 21, 2025 | $5.86 | $5.78 | $0.08 | 57,721.0 | -0.17% |
Abrdn Global Income Fund Inc Stock (FCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Global Income Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Global Income Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn Global Income Fund Inc Stock (FCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $6.33 | $5.93 | $0.40 | 1,073,858.0 | +6.27% |
| Apr, 2025 | $6.18 | $5.30 | $0.88 | 1,604,153.0 | -1.83% |
| Mar, 2025 | $6.25 | $5.88 | $0.367 | 1,222,815.0 | +0.17% |
| Feb, 2025 | $6.26 | $5.88 | $0.38 | 1,469,275.0 | -1.32% |
| Jan, 2025 | $6.61 | $5.71 | $0.90 | 2,000,949.0 | +3.05% |
Abrdn Global Income Fund Inc Stock (FCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.13 | $5.76 | $0.37 | 1,011,988.0 | -1.85% |
| Nov, 2024 | $6.22 | $5.86 | $0.3606 | 1,383,322.0 | +2.05% |
| Oct, 2024 | $6.20 | $5.76 | $0.44 | 1,159,265.0 | -2.50% |
| Sep, 2024 | $6.05 | $5.69 | $0.3599 | 1,060,585.0 | +3.63% |
| Aug, 2024 | $6.12 | $5.30 | $0.8243 | 2,516,488.0 | -4.15% |
| Jul, 2024 | $6.32 | $5.63 | $0.6899 | 1,495,635.0 | +3.84% |
| Jun, 2024 | $6.02 | $5.56 | $0.46 | 770,996.0 | +5.58% |
| May, 2024 | $6.13 | $5.41 | $0.72 | 1,467,966.0 | +0.55% |
| Apr, 2024 | $5.65 | $5.24 | $0.4115 | 1,286,419.0 | +0.74% |
| Mar, 2024 | $5.70 | $5.25 | $0.45 | 1,441,530.0 | -2.69% |
| Feb, 2024 | $6.13 | $5.12 | $1.01 | 1,949,955.0 | +7.02% |
| Jan, 2024 | $6.47 | $4.73 | $1.74 | 2,643,518.0 | -19.29% |
Abrdn Global Income Fund Inc Stock (FCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.63 | $6.00 | $0.63 | 831,834.0 | +5.90% |
| Nov, 2023 | $6.42 | $5.86 | $0.56 | 826,422.0 | +0.16% |
| Oct, 2023 | $6.09 | $5.52 | $0.57 | 1,056,507.0 | +1.84% |
| Sep, 2023 | $6.49 | $5.81 | $0.68 | 1,105,473.0 | -2.76% |
| Aug, 2023 | $6.24 | $5.66 | $0.5775 | 1,149,610.0 | -0.97% |
| Jul, 2023 | $6.47 | $5.68 | $0.7899 | 1,118,963.0 | +4.19% |
| Jun, 2023 | $6.04 | $5.26 | $0.7799 | 1,246,783.0 | +13.09% |
| May, 2023 | $5.33 | $4.98 | $0.35 | 1,588,796.0 | +3.94% |
| Apr, 2023 | $5.20 | $4.99 | $0.2135 | 846,255.0 | -0.20% |
| Mar, 2023 | $5.64 | $4.92 | $0.7198 | 1,293,785.0 | -9.29% |
| Feb, 2023 | $5.90 | $5.50 | $0.40 | 1,284,054.0 | -0.18% |
| Jan, 2023 | $5.76 | $4.83 | $0.93 | 1,360,320.0 | +16.39% |
1.61%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):