Abacus FCF International ... (ABLG)
CBOE: ABLG
· Real-Time Price · USD
29.90
0.03 (0.10%)
At close: Aug 19, 2025, 2:55 PM
ABLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.13% | 27 |
| Aug 15, 2025 | 29.81 | 29.83 | 29.79 | 29.83 | 29.83 | 0.91% | 800 |
| Aug 14, 2025 | 29.58 | 29.58 | 29.56 | 29.56 | 29.56 | -1.00% | 1,900 |
| Aug 13, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.95% | 144 |
| Aug 12, 2025 | 29.55 | 29.58 | 29.55 | 29.58 | 29.58 | 1.89% | 2,316 |
| Aug 11, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -1.29% | 100 |
| Aug 8, 2025 | 29.39 | 29.41 | 29.39 | 29.41 | 29.41 | -0.14% | 1,128 |
| Aug 7, 2025 | 29.40 | 29.45 | 29.40 | 29.45 | 29.45 | 0.68% | 5,100 |
| Aug 6, 2025 | 29.21 | 29.25 | 29.21 | 29.25 | 29.25 | -0.07% | 6,218 |
| Aug 5, 2025 | 29.28 | 29.28 | 29.27 | 29.27 | 29.27 | -0.81% | 2,008 |
| Aug 4, 2025 | 29.06 | 29.51 | 29.06 | 29.51 | 29.51 | 1.41% | 1,641 |
| Aug 1, 2025 | 29.03 | 29.10 | 28.99 | 29.10 | 29.10 | -1.09% | 931 |
| Jul 31, 2025 | 29.64 | 29.64 | 29.42 | 29.42 | 29.42 | -1.44% | 4,600 |
| Jul 30, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.68% | 100 |
| Jul 29, 2025 | 30.34 | 30.40 | 30.34 | 30.36 | 30.36 | 0.16% | 501 |
| Jul 28, 2025 | 30.40 | 30.40 | 30.31 | 30.31 | 30.31 | -1.17% | 1,119 |
| Jul 25, 2025 | 30.63 | 30.67 | 30.63 | 30.67 | 30.67 | -0.49% | 300 |
| Jul 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.84% | 144 |
| Jul 23, 2025 | 30.90 | 31.08 | 30.90 | 31.08 | 31.08 | 1.70% | 2,224 |
| Jul 22, 2025 | 30.45 | 30.56 | 30.43 | 30.56 | 30.56 | 0.30% | 2,115 |