Abacus FCF International ... (ABLG)
CBOE: ABLG
· Real-Time Price · USD
30.59
0.00 (0.01%)
At close: Sep 08, 2025, 2:10 PM
ABLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | n/a | 0.03% | 93 |
| Sep 8, 2025 | 30.38 | 30.59 | 30.38 | 30.59 | 30.38 | 0.89% | 338 |
| Sep 5, 2025 | 30.23 | 30.32 | 30.23 | 30.32 | 30.32 | 0.86% | 1,300 |
| Sep 4, 2025 | 29.89 | 30.06 | 29.89 | 30.06 | 30.06 | 0.84% | 213 |
| Sep 3, 2025 | 29.72 | 29.81 | 29.72 | 29.81 | 29.81 | 0.13% | 7,800 |
| Sep 2, 2025 | 29.70 | 29.81 | 29.65 | 29.77 | 29.77 | -1.46% | 2,000 |
| Aug 29, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.49% | 111 |
| Aug 28, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.36% | 137 |
| Aug 27, 2025 | 30.15 | 30.25 | 30.15 | 30.25 | 30.25 | 0.50% | 6,811 |
| Aug 26, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.23% | 137 |
| Aug 25, 2025 | 30.39 | 30.39 | 30.17 | 30.17 | 30.17 | -0.79% | 1,700 |
| Aug 22, 2025 | 30.35 | 30.42 | 30.35 | 30.41 | 30.41 | 1.94% | 2,049 |
| Aug 21, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.13% | 100 |
| Aug 20, 2025 | 29.88 | 29.88 | 29.87 | 29.87 | 29.87 | 0.23% | 4,200 |
| Aug 19, 2025 | 29.74 | 29.99 | 29.74 | 29.80 | 29.80 | -0.23% | 18,104 |
| Aug 18, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.13% | 100 |
| 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 |