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
2011-01-10	FE	38.1	38.26	37.85	38.25	8,646,662
2011-01-10	FEIM	7	7.06	6.67	6.87	12,419
2011-01-10	FELE	40.46	40.55	39.76	40.47	119,629
2011-01-10	FEN	27.29	27.38	27.06	27.3	35,190
2011-01-10	FENC	0.06	0.07	0.06	0.06	210,600
2011-01-10	FEO	22.45	22.45	21.89	21.89	25,459
2011-01-10	FEX	27.74	27.84	27.51	27.81	41,366
2011-01-10	FEZ	35.08	35.31	34.98	35.28	16,489
2011-01-10	FFA	12.57	12.73	12.55	12.62	96,922
2011-01-10	FFBC	17.59	17.7	17.11	17.51	354,608
2011-01-10	FFC	16.15	16.28	16.14	16.23	90,358
2011-01-10	FFG	29.15	29.58	28.86	29.38	39,000
2011-01-10	FFHL	3.2	3.37	3.2	3.25	94,851
2011-01-10	FFIC	14.21	14.4	14.03	14.22	112,796
2011-01-10	FFIN	50.19	50.94	49.5	50.67	49,185
2011-01-10	FFIV	138.17	143.55	138.07	142.69	2,105,388
2011-01-10	FFNW	4.23	4.29	4.19	4.25	18,779
2011-01-10	FFR	34.8	34.86	34.59	34.86	6,083
2011-01-10	FGB	7.76	7.82	7.75	7.78	22,903
2011-01-10	FGD	23.13	23.19	23.03	23.19	46,244
2011-01-10	FHI	26.34	26.58	26.27	26.53	1,435,913
2011-01-10	FHN	11.99	12.01	11.75	12.01	2,871,015
2011-01-10	FIBK	15.61	15.74	15.34	15.74	28,334
2011-01-10	FICO	22.42	22.9	22.16	22.71	298,927
2011-01-10	FIS	28.33	28.56	28.22	28.53	1,201,330
2011-01-10	FISI	19.36	19.51	19.25	19.37	31,753
2011-01-10	FISV	59.08	59.65	58.77	59.18	912,514
2011-01-10	FITB	14.53	14.59	14.32	14.43	8,440,137
2011-01-10	FIW	22.24	22.24	21.78	22.14	15,810
2011-01-10	FIX	12.74	12.85	12.57	12.66	96,486
2011-01-10	FIZZ	13.57	13.73	13.57	13.65	21,588
2011-01-10	FL	19.01	19.34	18.76	19.3	1,877,132
2011-01-10	FLC	17.18	17.23	17.08	17.17	38,762
2011-01-10	FLEX	8.09	8.19	7.94	8.16	6,314,931
2011-01-10	FLIC	28.3	28.3	27.19	27.32	15,761
2011-01-10	FLIR	28.98	29.03	28.53	28.88	729,380
2011-01-10	FLL	3.47	3.9	3.43	3.88	505,438
2011-01-10	FLM	43.74	43.93	43.44	43.93	5,241
2011-01-10	FLNT	3.34	3.34	3.3	3.33	2,700
2011-01-10	FLO	26.15	26.38	26.04	26.16	376,537
2011-01-10	FLR	65.44	66.15	65.17	66.01	2,042,149
2011-01-10	FLS	115.41	117.33	114.8	117.19	662,061
2011-01-10	FLT	30	30.15	29.95	30	121,532
2011-01-10	FLWS	2.48	2.5	2.4	2.48	185,427
2011-01-10	FLXS	17.92	18.94	17.85	18.3	21,516
2011-01-10	FLY	13.47	13.68	13.47	13.6	43,053
2011-01-10	FMBI	12.4	12.55	12.21	12.54	606,020
2011-01-10	FMC	76.33	76.78	76.05	76.63	741,900
2011-01-10	FMN	13.36	13.37	12.98	13.06	43,192
2011-01-10	FMNB	3.54	3.54	3.25	3.25	7,713
2011-01-10	FMO	21.04	21.48	21.04	21.46	60,002
2011-01-10	FMS	55.76	56.14	55.55	56.05	45,815
2011-01-10	FMX	55.33	55.6	54.6	55.29	284,365
2011-01-10	FMY	19.26	19.45	19.22	19.38	11,264
2011-01-10	FN	22.04	23.45	22.04	23.44	186,926
2011-01-10	FNB	9.84	10.17	9.75	10.16	1,048,618
2011-01-10	FNCB	3.4	4.5	3.4	4	4,325
2011-01-10	FNHC	3.4	3.43	3.39	3.4	7,135
2011-01-10	FNI	25	25.17	24.9	25.14	40,860
2011-01-10	FNLC	15.25	15.52	15.25	15.41	4,965
2011-01-10	FNV	31.68	31.78	31.33	31.42	23,232
2011-01-10	FNWD	14.9	14.9	14.9	14.9	500
2011-01-10	FNX	32.58	33.05	32.39	32.97	45,464
2011-01-10	FOE	13.93	13.96	13.44	13.85	1,821,546
2011-01-10	FOF	13.42	13.49	13.41	13.49	54,627
2011-01-10	FOLD	4.28	4.3	4.26	4.29	19,003
2011-01-10	FONR	1.44	1.47	1.43	1.45	19,704
2011-01-10	FORD	3.16	3.19	3.1	3.18	41,303
2011-01-10	FORM	9.67	9.84	9.47	9.5	430,456
2011-01-10	FORR	34.74	35.89	34.62	35.5	53,871
2011-01-10	FORTY	19.97	20.1	19.56	19.95	5,819
2011-01-10	FOSL	71.84	71.87	70.78	71.46	829,970
2011-01-10	FPX	23.73	23.82	23.73	23.81	715
2011-01-10	FR	9.45	9.8	9.43	9.78	1,324,585
2011-01-10	FRA	14.87	14.91	14.81	14.89	48,335
2011-01-10	FRAF	18.65	18.95	18.65	18.72	12,290
2011-01-10	FRBK	2.52	2.74	2.48	2.61	58,509
2011-01-10	FRC	30.89	31.33	30.82	30.93	622,561
2011-01-10	FRD	8.76	8.85	8.71	8.75	11,825
2011-01-10	FRHC	0.9	0.92	0.9	0.9	140,362
2011-01-10	FRI	14.58	14.59	14.42	14.55	47,687
2011-01-10	FRME	9.02	9.2	8.96	9.16	42,875
2011-01-10	FRO	27.66	27.74	27.23	27.32	1,538,835
2011-01-10	FRPH	94	94.15	92.6	94.15	1,053
2011-01-10	FRST	7.7	7.7	7.6	7.6	1,800
2011-01-10	FRT	76.89	77.37	76.56	77.15	651,388
2011-01-10	FSD	18.69	18.83	18.55	18.8	111,600
2011-01-10	FSFG	15	15	15	15	100
2011-01-10	FSI	1.32	1.35	1.27	1.34	4,515
2011-01-10	FSLR	133.77	137.38	133.77	136.43	1,530,828
2011-01-10	FSM	4.37	4.45	4.35	4.42	127,122
2011-01-10	FSP	14.29	14.57	14.18	14.5	225,050
2011-01-10	FSS	7.33	7.56	7.28	7.43	673,023
2011-01-10	FSTR	38.4	38.65	38	38.32	50,256
2011-01-10	FT	6.39	6.39	6.34	6.39	48,800
2011-01-10	FTA	26.63	26.74	26.54	26.73	27,215
2011-01-10	FTAG	33.66	33.97	33	33.84	15,231
2011-01-10	FTC	28.39	28.69	28.37	28.65	63,665
2011-01-10	FTCS	23.25	23.25	23.15	23.21	1,800
2011-01-10	FTEK	9.19	9.65	8.88	9.62	316,119

Subsets and Splits

No community queries yet

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