abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
3.000
-0.040 (-1.32%)
At close: Mar 9, 2026, 4:00 PM EDT
3.037
+0.037 (1.22%)
Pre-market: Mar 10, 2026, 8:00 AM EDT
abrdn Global Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | -1.32% | 75,487 |
| Mar 6, 2026 | 2.98 | 3.05 | 2.98 | 3.04 | 3.04 | 1.33% | 91,604 |
| Mar 5, 2026 | 3.01 | 3.04 | 3.00 | 3.00 | 3.00 | -1.96% | 84,420 |
| Mar 4, 2026 | 3.01 | 3.09 | 3.00 | 3.06 | 3.06 | 1.66% | 159,706 |
| Mar 3, 2026 | 3.05 | 3.05 | 2.95 | 3.01 | 3.01 | -0.99% | 307,029 |
| Mar 2, 2026 | 3.20 | 3.23 | 3.00 | 3.04 | 3.04 | -7.03% | 392,650 |
| Feb 27, 2026 | 3.27 | 3.27 | 3.23 | 3.27 | 3.27 | 0.31% | 138,992 |
| Feb 26, 2026 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 1.56% | 126,725 |
| Feb 25, 2026 | 3.21 | 3.25 | 3.15 | 3.21 | 3.21 | 0.31% | 63,172 |
| Feb 24, 2026 | 3.27 | 3.30 | 3.20 | 3.20 | 3.20 | -2.74% | 86,855 |
| Feb 23, 2026 | 3.31 | 3.36 | 3.25 | 3.29 | 3.29 | -0.60% | 66,347 |
| Feb 20, 2026 | 3.34 | 3.38 | 3.25 | 3.31 | 3.31 | -3.78% | 101,920 |
| Feb 19, 2026 | 3.38 | 3.58 | 3.38 | 3.44 | 3.37 | 1.18% | 369,824 |
| Feb 18, 2026 | 3.24 | 3.40 | 3.24 | 3.40 | 3.33 | 4.94% | 537,757 |
| Feb 17, 2026 | 3.12 | 3.24 | 3.12 | 3.24 | 3.17 | 4.85% | 196,032 |
| Feb 13, 2026 | 3.06 | 3.14 | 3.06 | 3.09 | 3.03 | 0.32% | 116,002 |
| Feb 12, 2026 | 3.10 | 3.10 | 3.05 | 3.08 | 3.02 | - | 120,863 |
| Feb 11, 2026 | 3.09 | 3.09 | 3.06 | 3.08 | 3.02 | 0.33% | 85,052 |
| Feb 10, 2026 | 3.08 | 3.10 | 3.04 | 3.07 | 3.01 | -0.97% | 75,936 |
| Feb 9, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.04 | - | 74,403 |
| Feb 6, 2026 | 3.08 | 3.10 | 3.05 | 3.10 | 3.04 | 2.31% | 54,984 |
| Feb 5, 2026 | 3.04 | 3.08 | 3.03 | 3.03 | 2.97 | -2.26% | 60,900 |
| Feb 4, 2026 | 3.11 | 3.15 | 3.01 | 3.10 | 3.04 | - | 233,603 |
| Feb 3, 2026 | 3.18 | 3.19 | 3.07 | 3.10 | 3.04 | -2.82% | 225,568 |
| Feb 2, 2026 | 3.12 | 3.26 | 3.12 | 3.19 | 3.13 | 0.95% | 280,923 |
| Jan 30, 2026 | 3.19 | 3.19 | 3.11 | 3.16 | 3.10 | -0.32% | 178,896 |
| Jan 29, 2026 | 3.17 | 3.19 | 3.12 | 3.17 | 3.11 | 0.96% | 74,979 |
| Jan 28, 2026 | 3.11 | 3.19 | 3.11 | 3.14 | 3.08 | -1.57% | 134,934 |
| Jan 27, 2026 | 3.12 | 3.19 | 3.08 | 3.19 | 3.13 | 2.24% | 110,151 |
| Jan 26, 2026 | 3.12 | 3.12 | 3.04 | 3.12 | 3.06 | -0.64% | 200,765 |
| Jan 23, 2026 | 3.09 | 3.16 | 3.03 | 3.14 | 3.08 | -0.63% | 225,422 |
| Jan 22, 2026 | 3.12 | 3.16 | 3.10 | 3.16 | 3.03 | 2.60% | 271,717 |
| Jan 21, 2026 | 3.06 | 3.11 | 3.03 | 3.08 | 2.95 | 1.65% | 231,399 |
| Jan 20, 2026 | 3.03 | 3.04 | 3.00 | 3.03 | 2.90 | -0.33% | 222,416 |
| Jan 16, 2026 | 3.03 | 3.06 | 3.01 | 3.04 | 2.91 | 1.33% | 238,016 |
| Jan 15, 2026 | 3.02 | 3.05 | 2.99 | 3.00 | 2.87 | 0.33% | 168,612 |
| Jan 14, 2026 | 2.94 | 2.99 | 2.94 | 2.99 | 2.86 | 1.36% | 88,495 |
| Jan 13, 2026 | 2.93 | 3.04 | 2.90 | 2.95 | 2.83 | - | 93,095 |
| Jan 12, 2026 | 2.98 | 2.99 | 2.90 | 2.95 | 2.83 | -0.34% | 231,348 |
| Jan 9, 2026 | 2.96 | 2.99 | 2.94 | 2.96 | 2.84 | 1.02% | 92,250 |
| Jan 8, 2026 | 2.96 | 2.97 | 2.90 | 2.93 | 2.81 | 0.17% | 46,172 |
| Jan 7, 2026 | 2.97 | 2.97 | 2.89 | 2.93 | 2.80 | -0.85% | 90,707 |
| Jan 6, 2026 | 2.97 | 2.97 | 2.93 | 2.95 | 2.83 | - | 61,659 |
| Jan 5, 2026 | 2.92 | 2.95 | 2.90 | 2.95 | 2.83 | 1.97% | 95,833 |
| Jan 2, 2026 | 2.90 | 2.95 | 2.87 | 2.89 | 2.77 | -1.09% | 86,139 |
| Dec 31, 2025 | 2.98 | 3.02 | 2.87 | 2.93 | 2.80 | -3.78% | 213,953 |
| Dec 30, 2025 | 2.98 | 3.05 | 2.96 | 3.04 | 2.85 | 2.01% | 236,125 |
| Dec 29, 2025 | 2.88 | 2.98 | 2.87 | 2.98 | 2.79 | 3.11% | 229,819 |
| Dec 26, 2025 | 2.90 | 2.90 | 2.86 | 2.89 | 2.70 | 0.87% | 127,201 |
| Dec 24, 2025 | 2.87 | 2.90 | 2.86 | 2.87 | 2.68 | - | 41,758 |