Want to see FR:ABCA full AI Analyst Report?
ABC Arbitrage (ABCA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.84 | 5.85 | 5.71 | 5.72 | 5.72 | -2.05% | 63,054 | 1.09 |
| Oct 29, 2026 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | -0.85% | 39,521 | 0.68 |
| Oct 28, 2026 | 5.98 | 5.98 | 5.87 | 5.89 | 5.89 | -1.51% | 38,275 | 0.66 |
| Oct 27, 2026 | 5.84 | 5.98 | 5.82 | 5.98 | 5.98 | +2.22% | 120,591 | 2.12 |
| Oct 26, 2026 | 5.80 | 5.87 | 5.78 | 5.85 | 5.85 | +0.34% | 56,558 | 1.00 |
| Oct 23, 2026 | 5.74 | 5.83 | 5.68 | 5.83 | 5.83 | +1.39% | 89,061 | 1.60 |
| Oct 22, 2026 | 5.68 | 5.75 | 5.65 | 5.75 | 5.75 | +0.17% | 35,654 | 0.64 |
| Oct 21, 2026 | 5.70 | 5.75 | 5.68 | 5.74 | 5.74 | +0.35% | 43,279 | 0.77 |
| Oct 20, 2026 | 5.66 | 5.72 | 5.61 | 5.72 | 5.72 | +0.70% | 68,031 | 1.22 |
| Oct 19, 2026 | 5.69 | 5.69 | 5.59 | 5.68 | 5.68 | -0.35% | 63,669 | 1.15 |
| Oct 16, 2026 | 5.68 | 5.72 | 5.65 | 5.70 | 5.70 | +0.18% | 38,664 | 0.70 |
| Oct 15, 2026 | 5.70 | 5.73 | 5.62 | 5.69 | 5.69 | -0.35% | 90,752 | 1.68 |
| Oct 14, 2026 | 5.69 | 5.73 | 5.66 | 5.71 | 5.71 | +0.35% | 61,311 | 1.15 |
| Oct 13, 2026 | 5.70 | 5.71 | 5.65 | 5.69 | 5.69 | +0.00% | 48,599 | 0.92 |
| Oct 12, 2026 | 5.70 | 5.76 | 5.68 | 5.69 | 5.69 | +0.18% | 52,225 | 1.00 |
| Oct 09, 2026 | 5.72 | 5.76 | 5.68 | 5.68 | 5.68 | -0.35% | 79,587 | 1.55 |
| Oct 08, 2026 | 5.76 | 5.79 | 5.68 | 5.70 | 5.70 | -1.72% | 48,774 | 0.95 |
| Oct 07, 2026 | 5.84 | 5.87 | 5.76 | 5.80 | 5.80 | -1.19% | 50,710 | 1.00 |
| Oct 06, 2026 | 5.84 | 5.87 | 5.82 | 5.87 | 5.87 | +0.69% | 30,170 | 0.59 |
| Oct 05, 2026 | 5.83 | 5.84 | 5.79 | 5.83 | 5.83 | -0.51% | 66,263 | 1.31 |
| Oct 02, 2026 | 5.88 | 5.89 | 5.79 | 5.86 | 5.86 | -0.34% | 64,638 | 1.29 |
| Oct 01, 2026 | 5.86 | 5.88 | 5.76 | 5.88 | 5.88 | -0.51% | 72,503 | 1.47 |
| Sep 30, 2026 | 5.87 | 5.92 | 5.81 | 5.91 | 5.91 | +0.85% | 87,820 | 1.81 |
| Sep 29, 2026 | 5.80 | 5.86 | 5.75 | 5.86 | 5.86 | +1.38% | 77,059 | 1.62 |
| Sep 28, 2026 | 5.80 | 5.85 | 5.76 | 5.78 | 5.78 | -0.34% | 73,688 | 1.56 |
| Sep 25, 2026 | 5.84 | 5.86 | 5.74 | 5.80 | 5.80 | -1.02% | 42,571 | 0.90 |
| Sep 24, 2026 | 5.77 | 5.88 | 5.73 | 5.86 | 5.86 | +0.86% | 103,028 | 2.22 |
| Sep 23, 2026 | 5.75 | 5.90 | 5.71 | 5.81 | 5.81 | +0.00% | 111,488 | 2.47 |
| Sep 22, 2026 | 5.45 | 5.90 | 5.41 | 5.81 | 5.81 | +11.09% | 361,145 | 9.00 |
| Sep 21, 2026 | 5.28 | 5.28 | 5.20 | 5.23 | 5.23 | -0.95% | 39,162 | 0.97 |
| Sep 18, 2026 | 5.30 | 5.33 | 5.23 | 5.28 | 5.28 | -0.56% | 80,640 | 2.02 |
| Sep 17, 2026 | 5.37 | 5.41 | 5.31 | 5.31 | 5.31 | -1.12% | 72,750 | 1.86 |
| Sep 16, 2026 | 5.34 | 5.38 | 5.32 | 5.37 | 5.37 | +0.56% | 50,901 | 1.31 |
| Sep 15, 2026 | 5.25 | 5.34 | 5.24 | 5.34 | 5.34 | +1.52% | 45,040 | 1.16 |
| Sep 14, 2026 | 5.27 | 5.28 | 5.23 | 5.26 | 5.26 | -0.38% | 33,666 | 0.86 |
| Sep 11, 2026 | 5.30 | 5.30 | 5.24 | 5.28 | 5.28 | +0.19% | 67,743 | 1.75 |
| Sep 10, 2026 | 5.22 | 5.28 | 5.21 | 5.27 | 5.27 | +0.38% | 37,154 | 0.95 |
| Sep 09, 2026 | 5.25 | 5.25 | 5.12 | 5.25 | 5.25 | +0.00% | 76,179 | 1.99 |
| Sep 08, 2026 | 5.21 | 5.26 | 5.20 | 5.25 | 5.25 | +0.77% | 42,213 | 1.11 |
| Sep 07, 2026 | 5.33 | 5.33 | 5.20 | 5.21 | 5.21 | -2.43% | 52,473 | 1.38 |
| Sep 04, 2026 | 5.28 | 5.35 | 5.17 | 5.34 | 5.34 | +1.91% | 176,518 | 4.94 |
| Sep 03, 2026 | 5.08 | 5.27 | 5.06 | 5.24 | 5.24 | +3.15% | 110,571 | 3.20 |
| Sep 02, 2026 | 5.09 | 5.10 | 5.06 | 5.08 | 5.08 | -0.39% | 11,939 | 0.34 |
| Sep 01, 2026 | 5.07 | 5.10 | 5.02 | 5.10 | 5.10 | +0.79% | 47,387 | 1.34 |
| Aug 31, 2026 | 5.12 | 5.14 | 5.06 | 5.06 | 5.06 | -1.17% | 35,718 | 1.00 |
| Aug 28, 2026 | 5.13 | 5.15 | 5.10 | 5.12 | 5.12 | -0.19% | 20,631 | 0.57 |
| Aug 27, 2026 | 5.13 | 5.14 | 5.08 | 5.13 | 5.13 | +0.00% | 37,163 | 0.98 |
| Aug 26, 2026 | 5.16 | 5.17 | 5.12 | 5.13 | 5.13 | -0.58% | 25,315 | 0.67 |
| Aug 25, 2026 | 5.16 | 5.19 | 5.13 | 5.16 | 5.16 | +0.00% | 41,735 | 1.10 |
| Aug 24, 2026 | 5.18 | 5.19 | 5.15 | 5.16 | 5.16 | -0.39% | 20,012 | 0.52 |