abrdn Global Income Fund, Inc. (FCO)
NYSEAMERICAN: FCO · Real-Time Price · USD
3.240
+0.150 (4.85%)
Feb 17, 2026, 4:00 PM EST - Market closed
abrdn Global Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 3.12 | 3.24 | 3.12 | 3.24 | 3.24 | 4.85% | 193,768 |
| Feb 13, 2026 | 3.06 | 3.14 | 3.06 | 3.09 | 3.09 | 0.32% | 114,458 |
| Feb 12, 2026 | 3.10 | 3.10 | 3.05 | 3.08 | 3.08 | - | 120,841 |
| Feb 11, 2026 | 3.09 | 3.09 | 3.06 | 3.08 | 3.08 | 0.33% | 84,208 |
| Feb 10, 2026 | 3.08 | 3.10 | 3.04 | 3.07 | 3.07 | -0.97% | 75,819 |
| Feb 9, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | - | 74,322 |
| Feb 6, 2026 | 3.08 | 3.10 | 3.05 | 3.10 | 3.10 | 2.31% | 53,954 |
| Feb 5, 2026 | 3.04 | 3.08 | 3.03 | 3.03 | 3.03 | -2.26% | 60,190 |
| Feb 4, 2026 | 3.11 | 3.15 | 3.01 | 3.10 | 3.10 | - | 233,597 |
| Feb 3, 2026 | 3.18 | 3.19 | 3.07 | 3.10 | 3.10 | -2.82% | 219,253 |
| Feb 2, 2026 | 3.12 | 3.26 | 3.12 | 3.19 | 3.19 | 0.95% | 280,256 |
| Jan 30, 2026 | 3.19 | 3.19 | 3.11 | 3.16 | 3.16 | -0.32% | 178,594 |
| Jan 29, 2026 | 3.17 | 3.19 | 3.12 | 3.17 | 3.17 | 0.96% | 74,450 |
| Jan 28, 2026 | 3.11 | 3.19 | 3.11 | 3.14 | 3.14 | -1.57% | 134,643 |
| Jan 27, 2026 | 3.12 | 3.19 | 3.08 | 3.19 | 3.19 | 2.24% | 109,523 |
| Jan 26, 2026 | 3.12 | 3.12 | 3.04 | 3.12 | 3.12 | -0.64% | 200,749 |
| Jan 23, 2026 | 3.09 | 3.16 | 3.03 | 3.14 | 3.14 | -0.63% | 225,396 |
| Jan 22, 2026 | 3.12 | 3.16 | 3.10 | 3.16 | 3.09 | 2.60% | 270,296 |
| Jan 21, 2026 | 3.06 | 3.11 | 3.03 | 3.08 | 3.01 | 1.65% | 231,399 |
| Jan 20, 2026 | 3.03 | 3.04 | 3.00 | 3.03 | 2.96 | -0.33% | 222,416 |
| Jan 16, 2026 | 3.03 | 3.06 | 3.01 | 3.04 | 2.97 | 1.33% | 238,016 |
| Jan 15, 2026 | 3.02 | 3.05 | 2.99 | 3.00 | 2.93 | 0.33% | 168,612 |
| Jan 14, 2026 | 2.94 | 2.99 | 2.94 | 2.99 | 2.92 | 1.36% | 88,495 |
| Jan 13, 2026 | 2.93 | 3.04 | 2.90 | 2.95 | 2.88 | - | 93,095 |
| Jan 12, 2026 | 2.98 | 2.99 | 2.90 | 2.95 | 2.88 | -0.34% | 231,348 |
| Jan 9, 2026 | 2.96 | 2.99 | 2.94 | 2.96 | 2.89 | 1.02% | 92,250 |
| Jan 8, 2026 | 2.96 | 2.97 | 2.90 | 2.93 | 2.87 | 0.17% | 46,172 |
| Jan 7, 2026 | 2.97 | 2.97 | 2.89 | 2.93 | 2.86 | -0.85% | 90,707 |
| Jan 6, 2026 | 2.97 | 2.97 | 2.93 | 2.95 | 2.88 | - | 61,659 |
| Jan 5, 2026 | 2.92 | 2.95 | 2.90 | 2.95 | 2.88 | 1.97% | 95,833 |
| Jan 2, 2026 | 2.90 | 2.95 | 2.87 | 2.89 | 2.83 | -1.09% | 86,139 |
| Dec 31, 2025 | 2.98 | 3.02 | 2.87 | 2.93 | 2.86 | -3.78% | 213,953 |
| Dec 30, 2025 | 2.98 | 3.05 | 2.96 | 3.04 | 2.90 | 2.01% | 236,125 |
| Dec 29, 2025 | 2.88 | 2.98 | 2.87 | 2.98 | 2.85 | 3.11% | 229,819 |
| Dec 26, 2025 | 2.90 | 2.90 | 2.86 | 2.89 | 2.76 | 0.87% | 127,201 |
| Dec 24, 2025 | 2.87 | 2.90 | 2.86 | 2.87 | 2.74 | - | 41,758 |
| Dec 23, 2025 | 2.85 | 2.91 | 2.85 | 2.87 | 2.74 | 0.53% | 88,730 |
| Dec 22, 2025 | 2.87 | 2.89 | 2.84 | 2.85 | 2.72 | 0.18% | 95,396 |
| Dec 19, 2025 | 2.85 | 2.89 | 2.84 | 2.85 | 2.72 | -0.87% | 56,005 |
| Dec 18, 2025 | 2.94 | 2.94 | 2.85 | 2.87 | 2.74 | -0.69% | 79,813 |
| Dec 17, 2025 | 2.92 | 2.93 | 2.85 | 2.89 | 2.76 | -0.52% | 84,170 |
| Dec 16, 2025 | 2.90 | 2.93 | 2.89 | 2.91 | 2.78 | 0.17% | 47,385 |
| Dec 15, 2025 | 2.90 | 2.90 | 2.85 | 2.90 | 2.77 | 1.75% | 120,070 |
| Dec 12, 2025 | 2.90 | 2.90 | 2.83 | 2.85 | 2.72 | 0.71% | 58,010 |
| Dec 11, 2025 | 2.85 | 2.95 | 2.80 | 2.83 | 2.70 | -4.39% | 173,933 |
| Dec 10, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.83 | 1.34% | 95,646 |
| Dec 9, 2025 | 2.95 | 2.99 | 2.92 | 2.92 | 2.79 | -0.31% | 54,744 |
| Dec 8, 2025 | 2.92 | 2.98 | 2.91 | 2.93 | 2.80 | -0.34% | 74,521 |
| Dec 5, 2025 | 2.99 | 2.99 | 2.94 | 2.94 | 2.81 | - | 61,431 |
| Dec 4, 2025 | 2.94 | 2.99 | 2.94 | 2.94 | 2.81 | 0.34% | 62,947 |