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
2011-01-07
EXPO
38.57
38.57
37.15
37.61
37,859
2011-01-07
EXPR
18.38
18.54
17.79
17.96
556,714
2011-01-07
EXR
17.59
17.8
17.39
17.67
1,195,533
2011-01-07
EXTR
3.21
3.25
3.15
3.24
168,376
2011-01-07
EYPT
5.06
5.08
4.9
4.99
110,034
2011-01-07
EZA
71.27
72.21
70.74
71.44
372,391
2011-01-07
EZJ
79.22
79.51
78.67
79.11
2,378
2011-01-07
EZM
54.57
54.57
53.76
54.12
12,641
2011-01-07
EZPW
28.04
28.27
27.54
27.84
267,001
2011-01-07
EZU
34.42
34.51
33.86
34.1
374,805
2011-01-07
F
18.42
18.42
18.08
18.27
99,029,495
2011-01-07
FAB
28.98
29.06
28.67
28.87
8,620
2011-01-07
FAD
30.07
30.13
30.07
30.1
787
2011-01-07
FAF
15.01
15.06
14.62
14.73
767,659
2011-01-07
FAM
16.83
16.85
16.65
16.74
32,482
2011-01-07
FAN
10.1
10.1
9.9
9.95
23,596
2011-01-07
FANH
17.92
18.24
17.68
18.15
707,634
2011-01-07
FARM
17.57
17.43
16.88
16.95
9,043
2011-01-07
FARO
33.22
33.48
31.6
32.11
38,349
2011-01-07
FAS
29.95
30.09
28.08
29
43,159,820
2011-01-07
FAST
59.6
59.87
58.85
59.28
696,478
2011-01-07
FAX
6.67
6.68
6.63
6.64
817,863
2011-01-07
FAZ
8.73
9.29
8.68
9
39,349,107
2011-01-07
FBC
1.77
1.8
1.66
1.73
5,624,087
2011-01-07
FBIZ
12.41
13
11.91
13
7,081
2011-01-07
FBNC
16.45
16.47
16
16.44
48,576
2011-01-07
FBP
5.15
5.71
5.15
5.41
735,059
2011-01-07
FBSS
13
13
12.81
12.81
2,743
2011-01-07
FBT
39.59
39.61
39
39.36
73,043
2011-01-07
FC
8.33
8.35
8.1
8.25
49,072
2011-01-07
FCBC
14.65
14.65
13.82
14.15
32,369
2011-01-07
FCCY
8.96
9.22
8.99
9
2,763
2011-01-07
FCEL
2.03
2.14
2.03
2.08
1,909,527
2011-01-07
FCF
7.13
7.16
6.71
6.73
1,008,967
2011-01-07
FCFS
32.16
32.17
31.47
32.04
164,533
2011-01-07
FCG
19.64
19.71
19.44
19.65
148,902
2011-01-07
FCN
36.9
36.97
36.6
36.75
261,215
2011-01-07
FCNCA
192.87
193
190.03
190.03
8,983
2011-01-07
FCO
12.4
12.45
12.31
12.42
12,499
2011-01-07
FCRD
13.04
13.21
12.91
13.2
20,413
2011-01-07
FCT
13.98
14.02
13.93
14.02
108,742
2011-01-07
FCX
116.5
117.95
115.33
117.47
10,336,410
2011-01-07
FDBC
19
20
19
20
683
2011-01-07
FDD
13.71
13.71
13.54
13.66
1,600
2011-01-07
FDL
16.08
16.08
15.93
16.03
74,769
2011-01-07
FDM
22.41
22.5
21.9
22.21
75,992
2011-01-07
FDN
35.54
35.54
34.78
35.2
279,814
2011-01-07
FDP
24.89
25
24.1
24.69
175,249
2011-01-07
FDS
94.31
94.88
93.34
94.39
160,849
2011-01-07
FDX
93
94.32
91.8
93.15
5,209,329
2011-01-07
FE
38.18
38.44
37.95
38.25
6,933,715
2011-01-07
FEIM
7.12
7.12
6.9
6.9
10,910
2011-01-07
FELE
41.12
41.47
40.23
40.59
79,362
2011-01-07
FEN
27
27.4
27
27.17
41,846
2011-01-07
FENC
0.05
0.06
0.05
0.06
132,018
2011-01-07
FEO
22.53
22.61
22.3
22.39
51,359
2011-01-07
FEX
27.92
27.92
27.57
27.8
372,783
2011-01-07
FEZ
36.06
36.06
35.38
35.55
31,623
2011-01-07
FF
9.5
9.94
9.5
9.94
25,942
2011-01-07
FFA
12.65
12.7
12.52
12.66
67,933
2011-01-07
FFBC
18.47
18.47
17.59
17.62
301,273
2011-01-07
FFC
16.18
16.25
16.15
16.16
82,366
2011-01-07
FFG
29.72
29.84
28.83
29.37
28,518
2011-01-07
FFHL
3.54
3.54
3.36
3.45
18,856
2011-01-07
FFIC
14.33
14.42
14
14.32
75,714
2011-01-07
FFIN
52.06
52.24
50.39
50.66
70,872
2011-01-07
FFIV
138.15
139
135.5
138.35
1,305,158
2011-01-07
FFNW
4.29
4.35
4.18
4.25
22,527
2011-01-07
FFR
35.05
35.05
34.7
34.84
4,136
2011-01-07
FGB
7.85
7.87
7.76
7.82
16,664
2011-01-07
FGD
23.43
23.43
23.06
23.3
22,038
2011-01-07
FHI
26.83
26.83
26.41
26.48
2,261,637
2011-01-07
FHN
12.27
12.33
11.65
11.99
7,964,994
2011-01-07
FIBK
15.84
15.84
15.34
15.59
46,733
2011-01-07
FICO
23.23
23.35
22.22
22.52
245,035
2011-01-07
FIS
28.4
28.5
28.29
28.49
1,271,112
2011-01-07
FISI
19.78
19.76
19.04
19.41
17,221
2011-01-07
FISV
59.62
60
59.1
59.44
1,383,940
2011-01-07
FITB
14.65
14.83
14.17
14.68
14,041,202
2011-01-07
FIW
22.07
22.17
21.88
21.99
14,978
2011-01-07
FIX
13.06
13.1
12.63
12.85
52,045
2011-01-07
FIZZ
13.7
13.71
13.5
13.64
40,401
2011-01-07
FL
18.97
19.08
18.64
19.08
2,081,093
2011-01-07
FLC
17
17.19
17
17.16
20,811
2011-01-07
FLEX
8.02
8.2
7.98
8.11
8,047,352
2011-01-07
FLIC
28.86
28.91
28.26
28.44
10,095
2011-01-07
FLIR
29.08
29.28
28.73
29.11
1,232,253
2011-01-07
FLL
3.53
3.55
3.47
3.51
32,755
2011-01-07
FLM
43.99
44.18
43.71
43.9
3,938
2011-01-07
FLNT
3.45
3.46
3.4
3.41
12,450
2011-01-07
FLO
26.36
26.46
26.06
26.21
1,047,174
2011-01-07
FLR
65.64
66.35
65.25
65.92
1,831,584
2011-01-07
FLS
115.66
117.28
115.1
116.1
608,084
2011-01-07
FLT
30.24
30.47
29.61
29.99
92,865
2011-01-07
FLWS
2.58
2.62
2.4
2.51
224,613
2011-01-07
FLXS
18.27
18.48
17.91
17.92
5,369
2011-01-07
FLY
13.49
13.54
13.32
13.45
49,415
2011-01-07
FMBI
12.46
12.59
12.31
12.51
1,422,870
2011-01-07
FMC
77.93
77.93
76.59
76.81
303,163
2011-01-07
FMN
13.33
13.35
13.25
13.35
3,876