Split (1)

train · 26.7M rows

date stringdate 2011-01-03 00:00:00 2026-01-28 00:00:00	act_symbol stringlengths 1 6 ⌀	open float64 0 100k	high float64 0 87.4k	low float64 0 99.2k	close float64 0 87.4k	volume int64 0 5.75B
2011-01-06	FCG	19.82	19.86	19.56	19.65	235,291
2011-01-06	FCN	36.28	36.99	36.16	36.9	227,803
2011-01-06	FCNCA	193.37	193	192	192.62	4,847
2011-01-06	FCO	12.53	12.56	12.3	12.47	23,105
2011-01-06	FCRD	13.33	13.33	12.93	12.99	134,225
2011-01-06	FCT	13.95	14.02	13.92	13.94	123,777
2011-01-06	FCX	118.32	118.39	115.13	116.08	9,607,201
2011-01-06	FDBC	18.6	19	18.6	19	625
2011-01-06	FDD	13.82	13.82	13.69	13.71	3,600
2011-01-06	FDL	16.12	16.12	15.95	16.04	117,094
2011-01-06	FDM	22.59	22.59	22.25	22.36	42,727
2011-01-06	FDN	35.49	35.49	35.19	35.4	276,663
2011-01-06	FDP	24.94	24.96	24.76	24.81	91,217
2011-01-06	FDS	93.89	94.75	93.77	94.13	205,768
2011-01-06	FDX	93.7	93.93	92.91	93.1	1,891,220
2011-01-06	FE	37.94	38.16	37.66	38.16	6,964,574
2011-01-06	FEIM	7.11	7.11	6.94	6.98	8,840
2011-01-06	FELE	40.98	41.18	40.37	40.92	97,926
2011-01-06	FEN	27.15	27.3	27.04	27.27	87,630
2011-01-06	FENC	0.06	0.06	0.06	0.06	19,999
2011-01-06	FEO	22.4	22.68	22.39	22.53	20,767
2011-01-06	FEX	27.89	27.9	27.75	27.82	87,158
2011-01-06	FEZ	36.79	36.79	35.99	36.16	15,118
2011-01-06	FF	9.92	9.92	9.92	9.92	985
2011-01-06	FFA	12.73	12.76	12.55	12.73	111,525
2011-01-06	FFBC	18.43	18.62	18.35	18.42	289,510
2011-01-06	FFC	16.23	16.28	16.16	16.24	126,683
2011-01-06	FFG	29.88	29.88	29.56	29.7	27,482
2011-01-06	FFHL	3.5	3.55	3.41	3.5	21,278
2011-01-06	FFIC	14.39	14.4	14.19	14.28	96,312
2011-01-06	FFIN	51.93	51.99	51.43	51.8	31,554
2011-01-06	FFIV	137.89	139.2	135.76	138.07	1,995,989
2011-01-06	FFNW	4.17	4.25	4.16	4.25	21,796
2011-01-06	FFR	35.46	35.46	35.02	35.06	11,179
2011-01-06	FGB	7.77	7.86	7.77	7.82	18,182
2011-01-06	FGBI	13	13.34	13	13.34	3,971
2011-01-06	FGD	23.49	23.49	23.2	23.29	32,424
2011-01-06	FHI	26.65	26.83	26.4	26.79	1,361,723
2011-01-06	FHN	12.33	12.45	12.12	12.28	5,653,411
2011-01-06	FIBK	15.47	15.96	15.38	15.9	62,706
2011-01-06	FICO	23.02	23.23	22.89	23.12	177,547
2011-01-06	FIS	28.35	28.5	28.23	28.38	1,125,191
2011-01-06	FISI	19.69	19.85	19.51	19.7	28,252
2011-01-06	FISV	58.85	59.19	58.76	59.01	683,127
2011-01-06	FITB	14.95	15.15	14.58	14.62	16,922,665
2011-01-06	FIW	22.39	22.39	21.99	21.99	22,671
2011-01-06	FIX	13.17	13.17	12.79	13.01	123,053
2011-01-06	FIZZ	13.66	13.67	13.5	13.67	38,689
2011-01-06	FL	19.16	19.16	18.62	18.81	2,299,559
2011-01-06	FLC	16.87	17.17	16.75	17.01	67,985
2011-01-06	FLEX	7.89	7.99	7.88	7.97	2,011,383
2011-01-06	FLIC	28.71	28.9	28.55	28.76	5,146
2011-01-06	FLIR	29.33	29.54	29.07	29.18	1,491,740
2011-01-06	FLL	3.42	3.46	3.36	3.46	22,232
2011-01-06	FLM	44.29	44.38	44	44.14	6,216
2011-01-06	FLNT	3.45	3.49	3.39	3.49	2,288
2011-01-06	FLO	26.07	26.14	25.89	25.95	329,054
2011-01-06	FLR	65.16	65.47	64.71	65.35	2,209,529
2011-01-06	FLS	117.27	117.35	114.69	115.63	574,232
2011-01-06	FLT	30.73	30.73	30.03	30.03	56,861
2011-01-06	FLWS	2.64	2.67	2.56	2.58	120,862
2011-01-06	FLXS	17.78	18.09	17.7	17.97	6,133
2011-01-06	FLY	13.5	13.5	13.32	13.48	64,420
2011-01-06	FMAO	18.25	18.25	18.25	18.25	400
2011-01-06	FMBI	12.27	12.49	12.18	12.46	967,635
2011-01-06	FMC	77.81	78.34	76.82	77.04	511,175
2011-01-06	FMN	13.37	13.37	13.26	13.28	7,672
2011-01-06	FMNB	3.51	3.6	3.51	3.51	2,200
2011-01-06	FMO	21.4	21.43	20.91	21.38	130,260
2011-01-06	FMS	56.8	56.94	56.45	56.5	111,389
2011-01-06	FMX	56.77	56.77	55.93	56.05	316,325
2011-01-06	FMY	19.06	19.27	19.06	19.14	15,730
2011-01-06	FN	21.84	21.92	21.67	21.84	45,506
2011-01-06	FNB	10.28	10.3	10.19	10.23	750,251
2011-01-06	FNCB	3.95	3.95	3.95	3.95	500
2011-01-06	FNHC	3.47	3.48	3.4	3.41	5,300
2011-01-06	FNI	25.53	25.55	25.3	25.36	39,839
2011-01-06	FNLC	15.38	15.8	15.34	15.79	20,084
2011-01-06	FNV	32	32.01	31.63	31.72	28,336
2011-01-06	FNWD	14.95	14.95	14.95	14.95	146
2011-01-06	FNX	32.86	33.02	32.77	32.81	52,593
2011-01-06	FOE	14.23	14.4	13.97	14.01	1,606,194
2011-01-06	FOF	13.35	13.43	13.23	13.26	70,875
2011-01-06	FOLD	4.3	4.4	4.25	4.38	6,762
2011-01-06	FONR	1.33	1.44	1.3	1.4	65,829
2011-01-06	FORD	3.2	3.32	3.15	3.2	49,449
2011-01-06	FORM	8.95	9.08	8.88	9.07	466,653
2011-01-06	FORR	34.8	35.49	34.51	35.15	46,249
2011-01-06	FORTY	19.91	20.2	19.75	20.06	28,014
2011-01-06	FOSL	71.78	71.98	69.12	70.53	985,695
2011-01-06	FPX	23.98	23.98	23.86	23.9	2,021
2011-01-06	FR	9.38	9.47	9.24	9.45	1,591,791
2011-01-06	FRA	14.86	14.9	14.7	14.89	54,995
2011-01-06	FRAF	18.7	19	18.5	19	3,610
2011-01-06	FRBK	2.45	2.52	2.42	2.5	38,825
2011-01-06	FRC	28.61	29.21	28.53	29	218,536
2011-01-06	FRD	8.9	8.9	8.76	8.8	16,311
2011-01-06	FRHC	0.91	0.97	0.91	0.94	209,052
2011-01-06	FRI	14.76	14.76	14.56	14.57	37,462
2011-01-06	FRME	9.09	9.1	8.98	9.04	70,293

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.