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
FMNB
3.51
3.51
3.51
3.51
812
2011-01-07
FMO
21.49
21.51
20.92
21.22
76,774
2011-01-07
FMS
56.32
56.47
55.97
56.09
149,899
2011-01-07
FMX
56.08
56.35
55.29
55.5
219,801
2011-01-07
FMY
19.15
19.31
19.15
19.26
9,631
2011-01-07
FN
21.9
22.3
21.84
22.19
78,273
2011-01-07
FNB
10.25
10.34
9.85
9.88
1,264,089
2011-01-07
FNCB
3.4
3.4
3.4
3.4
1,115
2011-01-07
FNHC
3.41
3.44
3.38
3.41
36,736
2011-01-07
FNI
25.24
25.32
24.88
25.19
41,546
2011-01-07
FNLC
15.81
15.63
15.3
15.35
11,307
2011-01-07
FNV
31.89
32
31.41
31.58
16,625
2011-01-07
FNWD
14.9
14.9
14.9
14.9
178
2011-01-07
FNX
32.87
33.05
32.33
32.76
62,750
2011-01-07
FOE
14.1
14.15
13.46
13.99
1,024,411
2011-01-07
FOF
13.31
13.46
13.29
13.46
109,058
2011-01-07
FOLD
4.26
4.3
4.25
4.26
9,691
2011-01-07
FONR
1.4
1.51
1.4
1.42
90,011
2011-01-07
FORD
3.17
3.24
3.1
3.11
39,502
2011-01-07
FORM
9.13
9.81
9.11
9.69
858,047
2011-01-07
FORR
35.17
35.56
34.62
34.98
30,585
2011-01-07
FORTY
20.03
20.2
19.94
19.97
6,934
2011-01-07
FOSL
71.02
72
69.8
71.9
813,196
2011-01-07
FPX
23.74
23.77
23.74
23.77
700
2011-01-07
FR
9.46
9.59
9.41
9.54
1,405,833
2011-01-07
FRA
14.8
14.91
14.77
14.85
46,926
2011-01-07
FRAF
18.6
18.73
18.6
18.7
8,055
2011-01-07
FRBK
2.5
2.53
2.48
2.52
30,872
2011-01-07
FRC
31.04
31.2
30.15
30.54
2,145,345
2011-01-07
FRD
8.8
8.8
8.71
8.75
21,036
2011-01-07
FRHC
0.95
0.97
0.91
0.92
178,788
2011-01-07
FRI
14.66
14.67
14.46
14.54
34,811
2011-01-07
FRME
9.09
9.11
8.83
9.08
47,169
2011-01-07
FRO
27.19
27.76
27.15
27.51
1,959,115
2011-01-07
FRPH
96.37
95.91
93.71
94.59
8,669
2011-01-07
FRST
7.6
7.63
7.6
7.63
1,226
2011-01-07
FRT
77.23
77.6
76.66
77.36
307,560
2011-01-07
FSD
18.87
18.87
18.63
18.79
124,666
2011-01-07
FSFG
14.98
15
14.98
14.99
900
2011-01-07
FSI
1.28
1.34
1.27
1.34
20,000
2011-01-07
FSLR
135.5
135.5
132.4
133.58
719,217
2011-01-07
FSM
4.39
4.5
4.33
4.45
136,452
2011-01-07
FSP
14.51
14.67
14.18
14.39
168,804
2011-01-07
FSS
7.15
7.43
7.1
7.42
417,889
2011-01-07
FSTR
38.95
39.65
38.04
38.37
72,175
2011-01-07
FT
6.37
6.38
6.32
6.35
35,875
2011-01-07
FTA
26.81
26.84
26.6
26.8
10,027
2011-01-07
FTAG
33.14
34
33.14
33.62
13,716
2011-01-07
FTC
28.67
28.67
28.35
28.52
14,733
2011-01-07
FTCS
23.34
23.34
23.21
23.21
1,258
2011-01-07
FTEK
9.75
9.81
9.12
9.19
413,541
2011-01-07
FTF
13.17
13.17
13.07
13.12
48,034
2011-01-07
FTFT
4.28
4.34
4.28
4.33
35,849
2011-01-07
FTK
5.32
5.34
4.84
5.14
1,767,247
2011-01-07
FTNT
36.55
36.66
35
35.23
427,524
2011-01-07
FTRI
41.88
42.99
41.71
42.37
113,546
2011-01-07
FUD
28.97
28.97
28.59
28.7
3,980
2011-01-07
FUE
11.16
11.32
11.16
11.32
2,828
2011-01-07
FUL
20.42
20.52
19.72
19.94
336,766
2011-01-07
FULT
10.33
10.36
9.96
9.99
1,488,390
2011-01-07
FUN
17.09
17.1
16.46
16.87
122,433
2011-01-07
FUNC
4.45
4.45
4.3
4.34
4,763
2011-01-07
FUND
7.64
7.69
7.53
7.56
24,535
2011-01-07
FUSB
12.32
12.75
12.32
12.48
620
2011-01-07
FVD
15.13
15.16
15.02
15.08
127,344
2011-01-07
FVE
7.03
7.19
6.94
7.19
156,203
2011-01-07
FVL
13.82
13.87
13.59
13.76
29,091
2011-01-07
FWRD
28.12
28.55
28.11
28.4
165,319
2011-01-07
FXA
99.79
100.01
99.34
99.77
86,054
2011-01-07
FXB
154.39
154.89
154.21
154.58
48,351
2011-01-07
FXC
100.4
100.4
99.82
100.28
61,115
2011-01-07
FXD
19.75
19.81
19.47
19.67
310,599
2011-01-07
FXE
129.25
129.6
128.53
128.59
1,531,546
2011-01-07
FXF
102.67
102.94
102.53
102.55
67,947
2011-01-07
FXG
20.94
20.97
20.81
20.93
11,249
2011-01-07
FXH
26.29
26.29
25.98
26.1
35,159
2011-01-07
FXI
43.91
44.02
43.29
43.65
12,219,935
2011-01-07
FXL
23.41
23.41
22.97
23.28
91,768
2011-01-07
FXN
21.14
21.16
20.92
21.16
54,797
2011-01-07
FXO
14.82
14.84
14.64
14.72
312,396
2011-01-07
FXP
28.9
29.67
28.75
29.16
316,920
2011-01-07
FXR
18.59
18.67
18.46
18.54
17,920
2011-01-07
FXU
16.79
16.81
16.68
16.8
12,817
2011-01-07
FXY
118.69
119.29
118.68
119.03
180,957
2011-01-07
FXZ
23.95
24
23.5
23.72
218,970
2011-01-07
FYX
30.48
30.48
29.75
30.14
26,520
2011-01-07
G
14.8
15.14
14.57
15.1
1,390,057
2011-01-07
GAB
5.81
5.81
5.71
5.73
243,353
2011-01-07
GABC
18.06
18.14
17.78
17.94
14,713
2011-01-07
GAIA
7.33
7.38
7.03
7.12
33,517
2011-01-07
GAIN
7.75
7.75
7.55
7.61
55,933
2011-01-07
GALT
0.93
0.98
0.92
0.97
978,119
2011-01-07
GAM
26.8
26.82
26.57
26.66
76,535
2011-01-07
GASS
8.42
8.42
8.04
8.25
49,248
2011-01-07
GATX
34.11
34.77
32.93
33.3
702,394
2011-01-07
GAU
8.66
8.78
8.58
8.62
48,831
2011-01-07
GBAB
18.42
18.42
18.11
18.38
46,830
2011-01-07
GBCI
15.38
15.5
14.77
14.77
468,544
2011-01-07
GBDC
17.66
17.72
17.29
17.53
16,728
2011-01-07
GBF
107.17
107.42
107.17
107.31
2,590