Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
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
2011-01-03
FLY
13.5
13.7
13.47
13.58
89,273
2011-01-03
FMAO
18
18
18
18
200
2011-01-03
FMBI
11.69
12.12
11.65
12.01
763,864
2011-01-03
FMC
80.68
81.31
80.54
80.58
458,686
2011-01-03
FMN
13.4
13.42
13.26
13.38
8,880
2011-01-03
FMNB
3.59
3.59
3.5
3.55
5,786
2011-01-03
FMO
21.79
21.83
20.9
21.21
146,451
2011-01-03
FMS
57.57
57.62
57.04
57.58
91,428
2011-01-03
FMX
56.44
56.65
56.25
56.47
177,261
2011-01-03
FMY
19.39
19.39
19.06
19.17
21,502
2011-01-03
FN
22
22.01
21.19
21.83
223,000
2011-01-03
FNB
9.93
10.24
9.92
10.22
1,166,870
2011-01-03
FNCB
4
4
3.9
4
10,925
2011-01-03
FNHC
3.19
3.21
3.18
3.18
6,847
2011-01-03
FNI
25.46
25.62
25.46
25.51
79,612
2011-01-03
FNLC
15.95
15.95
15.8
15.86
32,682
2011-01-03
FNV
34.7
34.7
33.25
34.64
15,982
2011-01-03
FNWD
15
15
14.5
14.9
1,130
2011-01-03
FNX
32.98
33.16
32.82
32.98
79,200
2011-01-03
FOE
14.87
15.41
14.76
15.27
1,142,890
2011-01-03
FOF
13.06
13.34
13.06
13.33
114,356
2011-01-03
FOLD
4.63
4.69
4.56
4.56
54,080
2011-01-03
FONR
1.29
1.35
1.28
1.3
36,298
2011-01-03
FORD
3.13
3.18
3.02
3.08
34,867
2011-01-03
FORM
8.66
8.91
8.62
8.83
671,179
2011-01-03
FORR
35.21
36.53
35.16
35.9
110,790
2011-01-03
FORTY
19.7
19.83
19.2
19.7
32,561
2011-01-03
FOSL
71.62
72.82
71.23
72.69
599,455
2011-01-03
FPX
23.69
23.83
23.69
23.78
6,509
2011-01-03
FR
8.83
9.67
8.73
9.49
2,110,376
2011-01-03
FRA
14.98
14.99
14.77
14.95
84,465
2011-01-03
FRAF
18.65
18.65
18.65
18.65
200
2011-01-03
FRBA
2.9
3.05
2.9
2.99
3,000
2011-01-03
FRBK
2.47
2.54
2.47
2.5
51,135
2011-01-03
FRC
29.5
29.51
28.74
28.98
230,818
2011-01-03
FRD
8.75
8.82
8.68
8.68
44,439
2011-01-03
FRHC
0.89
0.89
0.85
0.86
79,386
2011-01-03
FRI
14.75
14.92
14.75
14.89
49,034
2011-01-03
FRME
8.92
9.18
8.92
9.17
99,741
2011-01-03
FRO
25.7
26.04
25.53
25.97
797,060
2011-01-03
FRPH
93.7
95.59
93
95.59
2,236
2011-01-03
FRST
7.52
7.62
7.52
7.6
4,827
2011-01-03
FRT
78.48
80.06
78.48
80.01
663,772
2011-01-03
FSD
18.25
18.25
17.96
18.05
202,719
2011-01-03
FSFG
14.65
14.96
14.65
14.96
1,451
2011-01-03
FSI
1.28
1.38
1.25
1.34
13,728
2011-01-03
FSLR
131.79
133.2
131.73
132.78
1,078,933
2011-01-03
FSM
4.95
4.95
4.71
4.77
145,332
2011-01-03
FSP
14.39
14.77
14.35
14.76
348,263
2011-01-03
FSS
6.97
7.25
6.92
7.19
268,735
2011-01-03
FSTR
41.54
41.54
40.5
40.77
99,330
2011-01-03
FT
6.31
6.36
6.3
6.31
39,221
2011-01-03
FTA
26.63
26.84
26.63
26.76
105,608
2011-01-03
FTAG
40.3
40.3
34.97
35.49
31,250
2011-01-03
FTC
28.71
28.94
28.71
28.79
45,679
2011-01-03
FTCS
23.21
23.26
23.15
23.15
16,868
2011-01-03
FTEK
10.01
11.08
9.94
10.8
639,990
2011-01-03
FTF
13.09
13.25
13.06
13.12
63,691
2011-01-03
FTFT
4.67
4.8
4.51
4.53
138,549
2011-01-03
FTK
5.92
5.92
5.25
5.25
3,992,132
2011-01-03
FTNT
32.65
33.39
32.47
33.1
503,701
2011-01-03
FTRI
44.33
44.59
43.8
44.15
188,655
2011-01-03
FUD
29.83
29.83
29
29.22
41,664
2011-01-03
FUE
11.8
11.8
11.6
11.6
1,919
2011-01-03
FUL
20.7
20.98
20.51
20.54
347,689
2011-01-03
FULT
10.44
10.55
10.43
10.47
1,481,750
2011-01-03
FUN
15.3
15.59
15.03
15.35
80,170
2011-01-03
FUNC
3.5
3.52
3.35
3.52
14,504
2011-01-03
FUND
7.58
7.7
7.58
7.68
28,695
2011-01-03
FUSB
11.58
12.91
11.17
12.42
8,726
2011-01-03
FVD
15.21
15.22
15.16
15.19
53,407
2011-01-03
FVE
7.13
7.32
7.07
7.17
228,856
2011-01-03
FVL
13.61
13.85
13.61
13.77
41,763
2011-01-03
FWRD
28.72
29.13
28.39
28.69
100,205
2011-01-03
FXA
101.95
102.14
101.69
101.69
137,020
2011-01-03
FXB
154.12
154.23
153.52
153.92
31,093
2011-01-03
FXC
100.36
100.54
100.03
100.05
137,350
2011-01-03
FXD
19.89
20.12
19.83
19.99
208,489
2011-01-03
FXE
132.83
133.42
132.53
132.97
1,169,160
2011-01-03
FXF
105.97
106.36
105.8
106.16
271,052
2011-01-03
FXG
21.26
21.28
21.07
21.07
28,976
2011-01-03
FXH
26.08
26.08
25.81
25.95
39,325
2011-01-03
FXI
43.8
43.92
43.63
43.73
15,317,152
2011-01-03
FXL
22.87
23.16
22.81
22.96
99,773
2011-01-03
FXN
21.52
21.52
21.31
21.31
60,041
2011-01-03
FXNC
12.75
12.75
12.75
12.75
1,750
2011-01-03
FXO
14.76
14.86
14.64
14.79
465,958
2011-01-03
FXP
28.99
29.29
28.88
29.2
603,100
2011-01-03
FXR
18.66
18.7
18.6
18.6
11,831
2011-01-03
FXU
16.72
16.75
16.64
16.72
18,985
2011-01-03
FXY
121.16
121.28
120.93
120.93
169,869
2011-01-03
FXZ
23.88
24.25
23.88
24.08
144,573
2011-01-03
FYX
30.27
30.79
30.24
30.73
131,086
2011-01-03
G
15.37
15.53
15.28
15.47
743,241
2011-01-03
GAB
5.73
5.77
5.71
5.74
291,619
2011-01-03
GABC
18.53
18.88
18.53
18.76
17,602
2011-01-03
GAIA
7.7
7.8
7.15
7.67
37,745
2011-01-03
GAIN
7.71
7.84
7.71
7.83
53,570
2011-01-03
GALT
0.95
0.96
0.88
0.93
238,020
2011-01-03
GAM
26.9
27.08
26.71
27.05
32,065