abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
2.920
+0.080 (2.82%)
At close: Nov 26, 2025, 4:00 PM EST
2.919
-0.001 (-0.03%)
After-hours: Nov 26, 2025, 4:27 PM EST
abrdn Global Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 2.84 | 2.90 | 2.83 | 2.88 | - | 1.23% | 55,089 |
| Nov 25, 2025 | 2.81 | 2.85 | 2.81 | 2.84 | 2.84 | 1.79% | 60,399 |
| Nov 24, 2025 | 2.90 | 2.91 | 2.73 | 2.79 | 2.79 | -4.12% | 278,445 |
| Nov 21, 2025 | 2.91 | 3.00 | 2.91 | 2.91 | 2.91 | -3.32% | 173,036 |
| Nov 20, 2025 | 3.06 | 3.07 | 2.98 | 3.01 | 2.94 | - | 181,324 |
| Nov 19, 2025 | 3.03 | 3.10 | 3.01 | 3.01 | 2.94 | -0.66% | 152,850 |
| Nov 18, 2025 | 3.04 | 3.07 | 3.02 | 3.03 | 2.96 | - | 141,278 |
| Nov 17, 2025 | 3.04 | 3.04 | 3.01 | 3.03 | 2.96 | -0.23% | 120,169 |
| Nov 14, 2025 | 3.02 | 3.04 | 3.01 | 3.04 | 2.97 | 0.90% | 64,229 |
| Nov 13, 2025 | 3.01 | 3.04 | 2.99 | 3.01 | 2.94 | - | 84,676 |
| Nov 12, 2025 | 3.01 | 3.04 | 2.96 | 3.01 | 2.94 | - | 85,035 |
| Nov 11, 2025 | 3.03 | 3.04 | 3.00 | 3.01 | 2.94 | -0.66% | 71,244 |
| Nov 10, 2025 | 3.04 | 3.06 | 3.00 | 3.03 | 2.96 | 0.73% | 49,701 |
| Nov 7, 2025 | 2.98 | 3.04 | 2.93 | 3.01 | 2.94 | 0.60% | 160,609 |
| Nov 6, 2025 | 2.90 | 2.99 | 2.90 | 2.99 | 2.92 | 2.75% | 95,633 |
| Nov 5, 2025 | 2.92 | 2.97 | 2.88 | 2.91 | 2.84 | -1.19% | 117,224 |
| Nov 4, 2025 | 2.97 | 2.98 | 2.93 | 2.95 | 2.88 | -1.01% | 57,953 |
| Nov 3, 2025 | 2.90 | 2.98 | 2.90 | 2.98 | 2.91 | 1.88% | 90,492 |
| Oct 31, 2025 | 2.95 | 3.00 | 2.91 | 2.92 | 2.85 | 0.69% | 82,435 |
| Oct 30, 2025 | 2.87 | 2.96 | 2.86 | 2.90 | 2.83 | 0.69% | 102,996 |
| Oct 29, 2025 | 2.87 | 2.92 | 2.87 | 2.88 | 2.81 | - | 65,145 |
| Oct 28, 2025 | 2.94 | 2.98 | 2.86 | 2.88 | 2.81 | -2.37% | 129,899 |
| Oct 27, 2025 | 2.97 | 2.97 | 2.94 | 2.95 | 2.88 | -0.67% | 132,639 |
| Oct 24, 2025 | 2.92 | 3.02 | 2.92 | 2.97 | 2.90 | -1.98% | 108,126 |
| Oct 23, 2025 | 3.06 | 3.08 | 3.02 | 3.03 | 2.89 | -0.98% | 218,864 |
| Oct 22, 2025 | 2.98 | 3.09 | 2.96 | 3.06 | 2.92 | 3.38% | 342,437 |
| Oct 21, 2025 | 2.87 | 2.98 | 2.87 | 2.96 | 2.82 | 2.78% | 159,815 |
| Oct 20, 2025 | 2.85 | 2.94 | 2.85 | 2.88 | 2.75 | 0.63% | 189,992 |
| Oct 17, 2025 | 2.86 | 2.88 | 2.83 | 2.86 | 2.73 | 0.95% | 122,605 |
| Oct 16, 2025 | 2.85 | 2.87 | 2.83 | 2.84 | 2.71 | 0.18% | 212,011 |
| Oct 15, 2025 | 2.82 | 2.89 | 2.82 | 2.83 | 2.70 | 0.35% | 220,942 |
| Oct 14, 2025 | 2.87 | 2.90 | 2.81 | 2.82 | 2.69 | -2.08% | 323,240 |
| Oct 13, 2025 | 2.90 | 2.95 | 2.88 | 2.88 | 2.75 | -1.03% | 130,048 |
| Oct 10, 2025 | 2.88 | 2.95 | 2.88 | 2.91 | 2.78 | - | 124,378 |
| Oct 9, 2025 | 2.95 | 2.97 | 2.90 | 2.91 | 2.78 | -0.41% | 146,571 |
| Oct 8, 2025 | 2.92 | 2.97 | 2.91 | 2.92 | 2.79 | 0.24% | 81,200 |
| Oct 7, 2025 | 2.90 | 2.94 | 2.90 | 2.92 | 2.78 | -0.51% | 51,298 |
| Oct 6, 2025 | 2.93 | 2.94 | 2.91 | 2.93 | 2.80 | 1.38% | 106,186 |
| Oct 3, 2025 | 2.91 | 2.95 | 2.89 | 2.89 | 2.76 | -0.34% | 294,213 |
| Oct 2, 2025 | 2.95 | 2.96 | 2.88 | 2.90 | 2.77 | -1.36% | 219,768 |
| Oct 1, 2025 | 2.96 | 3.00 | 2.91 | 2.94 | 2.81 | -1.34% | 338,600 |
| Sep 30, 2025 | 3.05 | 3.06 | 2.94 | 2.98 | 2.84 | -1.97% | 389,594 |
| Sep 29, 2025 | 3.07 | 3.13 | 3.01 | 3.04 | 2.90 | -0.33% | 177,787 |
| Sep 26, 2025 | 3.07 | 3.12 | 3.01 | 3.05 | 2.91 | -0.33% | 76,170 |
| Sep 25, 2025 | 3.05 | 3.12 | 3.03 | 3.06 | 2.92 | -0.65% | 218,453 |
| Sep 24, 2025 | 3.10 | 3.15 | 3.05 | 3.08 | 2.94 | -1.60% | 284,511 |
| Sep 23, 2025 | 3.16 | 3.22 | 3.11 | 3.13 | 2.99 | -3.10% | 261,885 |
| Sep 22, 2025 | 3.29 | 3.32 | 3.22 | 3.23 | 3.02 | -2.12% | 264,131 |
| Sep 19, 2025 | 3.32 | 3.35 | 3.26 | 3.30 | 3.08 | -0.60% | 221,832 |
| Sep 18, 2025 | 3.41 | 3.41 | 3.29 | 3.32 | 3.10 | -1.78% | 258,625 |