Abacus FCF International ... (ABLG)
CBOE: ABLG
· Real-Time Price · USD
31.02
0.08 (0.27%)
At close: Oct 01, 2025, 3:34 PM
ABLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 30.72 | 30.94 | 30.72 | 30.94 | 30.94 | 0.49% | 4,643 |
| Sep 29, 2025 | 30.49 | 30.82 | 30.49 | 30.79 | 30.79 | 0.56% | 1,000 |
| Sep 26, 2025 | 30.62 | 30.62 | 30.48 | 30.62 | 30.53 | 0.07% | 2,000 |
| Sep 25, 2025 | 30.77 | 30.77 | 30.60 | 30.60 | 30.51 | -1.39% | 1,144 |
| Sep 24, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.94 | -0.67% | 145 |
| Sep 23, 2025 | 31.32 | 31.32 | 31.24 | 31.24 | 31.15 | -0.26% | 347 |
| Sep 22, 2025 | 31.27 | 31.32 | 31.27 | 31.32 | 31.23 | 0.51% | 549 |
| Sep 19, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.07 | -0.61% | 100 |
| Sep 18, 2025 | 31.25 | 31.35 | 31.25 | 31.35 | 31.25 | 1.10% | 125 |
| Sep 17, 2025 | 31.12 | 31.12 | 31.01 | 31.01 | 30.92 | 0.42% | 615 |
| Sep 16, 2025 | 30.83 | 30.91 | 30.83 | 30.88 | 30.79 | 0.23% | 1,400 |
| Sep 15, 2025 | 30.82 | 30.82 | 30.81 | 30.81 | 30.72 | 0.26% | 900 |
| Sep 12, 2025 | 30.77 | 30.77 | 30.73 | 30.73 | 30.64 | -0.39% | 124 |
| Sep 11, 2025 | 30.84 | 30.85 | 30.84 | 30.85 | 30.75 | 1.25% | 4,100 |
| Sep 10, 2025 | 30.58 | 30.58 | 30.47 | 30.47 | 30.38 | -0.42% | 141 |
| Sep 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.51 | 0.03% | 100 |
| Sep 8, 2025 | 30.38 | 30.59 | 30.38 | 30.59 | 30.49 | 0.89% | 338 |
| Sep 5, 2025 | 30.23 | 30.32 | 30.23 | 30.32 | 30.22 | 0.86% | 1,300 |
| Sep 4, 2025 | 29.89 | 30.06 | 29.89 | 30.06 | 29.96 | 0.84% | 213 |
| Sep 3, 2025 | 29.72 | 29.81 | 29.72 | 29.81 | 29.72 | 0.13% | 7,800 |
Page 1 of 104