AB Cap Fund, Inc. - AB Sustainable US Thematic Portfolio (FFTYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.87
+0.18 (1.15%)
Dec 20, 2024, 4:00 PM EST
FFTYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.19% |
| Dec 24, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.63% |
| Dec 23, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.50% |
| Dec 20, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.15% |
| Dec 19, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.06% |
| Dec 18, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -2.18% |
| Dec 17, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.62% |
| Dec 16, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.06% |
| Dec 13, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.37% |
| Dec 12, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -20.12% |
| Dec 11, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.25% |
| Dec 10, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 16.87 | -0.64% |
| Dec 9, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 16.98 | -0.49% |
| Dec 6, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 17.07 | -0.15% |
| Dec 5, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 17.09 | -0.77% |
| Dec 4, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 17.22 | 0.78% |
| Dec 3, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 17.09 | -0.49% |
| Dec 2, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 17.17 | 0.10% |
| Nov 29, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 17.16 | 0.39% |
| Nov 27, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 17.09 | -0.29% |
| Nov 26, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 17.14 | -0.15% |
| Nov 25, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 17.17 | 0.54% |
| Nov 22, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 17.07 | 0.69% |
| Nov 21, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 16.96 | 1.09% |
| Nov 20, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 16.77 | 0.65% |
| Nov 19, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 16.67 | 0.30% |
| Nov 18, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 16.62 | 0.10% |
| Nov 15, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 16.60 | -1.34% |
| Nov 14, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 16.82 | -1.22% |
| Nov 13, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 17.03 | -0.15% |
| Nov 12, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 17.06 | -0.34% |
| Nov 11, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 17.12 | -0.29% |
| Nov 8, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 17.17 | 0.10% |
| Nov 7, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 17.15 | 0.59% |
| Nov 6, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 17.05 | 1.34% |
| Nov 5, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 16.82 | 1.00% |
| Nov 4, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 16.66 | - |
| Nov 1, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 16.66 | 0.55% |
| Oct 31, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 16.57 | -2.46% |
| Oct 30, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 16.98 | -0.44% |
| Oct 29, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 17.06 | 0.44% |
| Oct 28, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 16.98 | 0.20% |
| Oct 25, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 16.95 | -0.05% |
| Oct 24, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 16.96 | -0.64% |
| Oct 23, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 17.07 | -0.63% |
| Oct 22, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 17.17 | -0.44% |
| Oct 21, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 17.25 | -0.48% |
| Oct 18, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 17.33 | 0.24% |
| Oct 17, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 17.29 | 0.34% |
| Oct 16, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 17.23 | 0.24% |
| Oct 15, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 17.19 | -1.15% |
| Oct 14, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 17.39 | 0.77% |
| Oct 11, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 17.26 | 0.83% |
| Oct 10, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 17.12 | -0.24% |
| Oct 9, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 17.16 | 0.64% |
| Oct 8, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 17.05 | 0.84% |
| Oct 7, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 16.91 | -0.88% |
| Oct 4, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 17.06 | 0.49% |
| Oct 3, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 16.97 | -0.10% |
| Oct 2, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 16.99 | 0.34% |
| Oct 1, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 16.93 | -1.26% |
| Sep 30, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 17.15 | 0.19% |
| Sep 27, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 17.12 | -0.19% |
| Sep 26, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 17.15 | 1.03% |
| Sep 25, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 16.97 | -0.39% |
| Sep 24, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 17.04 | 0.10% |
| Sep 23, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 17.02 | 0.49% |
| Sep 20, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 16.94 | -0.49% |
| Sep 19, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 17.02 | 1.44% |
| Sep 18, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 16.78 | -0.40% |
| Sep 17, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 16.85 | -0.35% |
| Sep 16, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 16.91 | - |
| Sep 13, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 16.91 | 0.35% |
| Sep 12, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 16.85 | 0.70% |
| Sep 11, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 16.73 | 0.91% |
| Sep 10, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 16.58 | 0.30% |
| Sep 9, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 16.53 | 1.17% |
| Sep 6, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 16.34 | -1.51% |
| Sep 5, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 16.59 | -0.40% |
| Sep 4, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 16.66 | 0.05% |
| Sep 3, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 16.65 | -2.40% |
| Aug 30, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 17.06 | 0.84% |
| Aug 29, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 16.92 | 0.40% |
| Aug 28, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 16.85 | -0.59% |
| Aug 27, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 16.95 | 0.40% |
| Aug 26, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 16.88 | -0.54% |
| Aug 23, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 16.97 | 1.09% |
| Aug 22, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 16.79 | -0.89% |
| Aug 21, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 16.94 | 0.49% |
| Aug 20, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 16.86 | -0.15% |
| Aug 19, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 16.88 | 0.95% |
| Aug 16, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 16.72 | 0.20% |
| Aug 15, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 16.69 | 1.21% |
| Aug 14, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 16.49 | 0.20% |
| Aug 13, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 16.46 | 1.60% |
| Aug 12, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 16.20 | -0.31% |
| Aug 9, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 16.25 | - |
| Aug 8, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 16.25 | 2.47% |
| Aug 7, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 15.86 | -0.94% |
| Aug 6, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 16.01 | 1.11% |