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
2011-01-04	FDS	95.5	95.56	93.35	93.51	229,405
2011-01-04	FDX	93.38	93.87	92.06	93.12	2,412,588
2011-01-04	FE	37.67	37.98	37.21	37.89	2,583,373
2011-01-04	FEIM	7.12	7.12	6.83	6.9	6,953
2011-01-04	FELE	39.61	40.33	39.13	39.98	236,112
2011-01-04	FEN	26.96	27.07	26.75	26.88	43,743
2011-01-04	FENC	0.06	0.06	0.06	0.06	51,000
2011-01-04	FEO	21.9	22.23	21.82	22.21	43,508
2011-01-04	FEX	27.97	27.97	27.6	27.77	69,995
2011-01-04	FEZ	37.6	37.6	36.92	37.1	31,880
2011-01-04	FFA	12.88	12.89	12.3	12.53	168,755
2011-01-04	FFBC	19	19.03	18.06	18.29	305,101
2011-01-04	FFC	16.41	16.41	16.22	16.31	73,226
2011-01-04	FFG	29.72	29.75	28.58	29.29	48,155
2011-01-04	FFHL	3.34	3.45	3.33	3.36	52,601
2011-01-04	FFIC	14.53	14.7	13.87	14.27	117,408
2011-01-04	FFIN	53.15	53.24	51.2	51.86	51,328
2011-01-04	FFIV	135.19	135.96	131.59	132.07	1,442,264
2011-01-04	FFNW	4	4.04	4	4.02	16,200
2011-01-04	FFR	35.62	35.63	35.02	35.21	12,813
2011-01-04	FGB	7.69	7.8	7.69	7.78	14,788
2011-01-04	FGD	23.78	23.78	23.51	23.63	36,281
2011-01-04	FHI	26.19	26.26	25.88	26.03	1,031,267
2011-01-04	FHN	12.17	12.28	11.88	11.99	3,292,487
2011-01-04	FIBK	15.58	15.58	15.05	15.49	65,149
2011-01-04	FICO	23.55	23.66	22.64	23.03	191,335
2011-01-04	FIS	28.12	28.2	27.84	27.95	1,756,486
2011-01-04	FISI	19.43	19.43	18.6	18.78	35,155
2011-01-04	FISV	59.29	59.47	57.75	58.44	1,330,640
2011-01-04	FITB	14.75	14.95	14.67	14.73	18,484,480
2011-01-04	FIW	22.46	22.46	22	22.18	16,121
2011-01-04	FIX	13.49	13.49	12.91	13.03	87,669
2011-01-04	FIZZ	13.56	13.64	13.12	13.4	55,276
2011-01-04	FL	19.8	19.92	19.13	19.24	1,828,831
2011-01-04	FLC	17.25	17.26	17.01	17.05	56,062
2011-01-04	FLEX	8.05	8.06	7.9	7.95	4,443,410
2011-01-04	FLIC	29.03	29.03	28.63	28.63	4,761
2011-01-04	FLIR	29.58	29.68	29.01	29.08	2,001,483
2011-01-04	FLL	3.32	3.55	3.31	3.31	71,437
2011-01-04	FLM	45.12	45.23	44.33	44.66	6,345
2011-01-04	FLNT	3.32	3.33	3.17	3.21	22,912
2011-01-04	FLO	26.81	26.87	26.19	26.21	404,785
2011-01-04	FLR	66.55	66.91	63.75	64.55	4,614,662
2011-01-04	FLS	121.99	121.99	117.1	118.02	745,692
2011-01-04	FLT	30	30.23	28.75	29.98	460,724
2011-01-04	FLWS	2.62	2.63	2.55	2.59	151,816
2011-01-04	FLXS	18	18	17.56	17.8	9,385
2011-01-04	FLY	13.55	13.58	13.48	13.52	35,949
2011-01-04	FMBI	12.05	12.12	11.96	12.01	1,655,444
2011-01-04	FMC	80.73	80.73	78.38	78.56	548,140
2011-01-04	FMN	13.33	13.42	13.29	13.42	2,991
2011-01-04	FMNB	3.55	3.55	3.5	3.5	705
2011-01-04	FMO	21.19	21.38	20.9	21.01	131,264
2011-01-04	FMS	57.44	57.46	56.74	57.09	76,359
2011-01-04	FMX	56.72	56.9	56.43	56.68	853,465
2011-01-04	FMY	19.11	19.24	19.01	19.21	19,886
2011-01-04	FN	21.93	22.27	21.49	21.63	34,955
2011-01-04	FNB	10.25	10.36	9.96	10.15	1,244,481
2011-01-04	FNCB	4	4	4	4	311
2011-01-04	FNHC	3.23	3.33	3.22	3.27	24,719
2011-01-04	FNI	25.62	25.71	25.22	25.48	31,847
2011-01-04	FNLC	15.76	15.76	15.58	15.6	9,744
2011-01-04	FNV	33.58	33.58	32.24	32.65	96,273
2011-01-04	FNWD	14.9	15	14.9	15	1,300
2011-01-04	FNX	33.03	33.03	32.39	32.68	61,602
2011-01-04	FOE	15.27	15.4	14.56	14.77	891,177
2011-01-04	FOF	13.3	13.36	13.25	13.27	99,911
2011-01-04	FOLD	4.57	4.59	3.94	4.17	79,015
2011-01-04	FONR	1.3	1.35	1.26	1.31	34,481
2011-01-04	FORD	3.06	3.2	3.06	3.1	49,340
2011-01-04	FORM	8.85	8.96	8.8	8.89	557,468
2011-01-04	FORR	35.84	35.84	34.46	34.98	74,332
2011-01-04	FORTY	20	20.2	19.81	19.9	19,685
2011-01-04	FOSL	72.98	73.19	70.83	72.59	702,773
2011-01-04	FPX	23.88	23.9	23.64	23.67	3,145
2011-01-04	FR	9.55	9.84	9.37	9.45	1,891,050
2011-01-04	FRA	14.95	14.95	14.79	14.8	44,803
2011-01-04	FRBA	3	3.05	3	3	3,500
2011-01-04	FRBK	2.52	2.53	2.48	2.5	30,404
2011-01-04	FRC	29.23	29.23	28.5	28.53	56,486
2011-01-04	FRD	8.75	8.85	8.6	8.7	19,918
2011-01-04	FRHC	0.88	0.92	0.87	0.91	152,815
2011-01-04	FRI	15.04	15.04	14.57	14.66	112,313
2011-01-04	FRME	9.21	9.24	9.05	9.07	67,669
2011-01-04	FRO	26.74	26.88	26.24	26.55	1,875,658
2011-01-04	FRPH	95.26	95.6	94.32	94.95	1,090
2011-01-04	FRST	7.62	7.64	7.58	7.59	10,400
2011-01-04	FRT	79.94	80	78.13	78.39	818,738
2011-01-04	FSD	18.15	18.51	18.07	18.48	181,215
2011-01-04	FSFG	14.95	14.99	14.95	14.99	5,956
2011-01-04	FSI	1.35	1.35	1.35	1.35	275
2011-01-04	FSLR	133.5	133.51	130.42	131.12	1,106,510
2011-01-04	FSM	4.76	4.76	4.54	4.75	176,121
2011-01-04	FSP	14.78	14.79	14.31	14.47	299,732
2011-01-04	FSS	7.23	7.24	6.93	7.18	355,339
2011-01-04	FSTR	41.1	41.1	38.58	38.99	60,239
2011-01-04	FT	6.35	6.38	6.3	6.34	50,399
2011-01-04	FTA	26.73	26.74	26.59	26.74	14,526
2011-01-04	FTAG	35.77	35.77	34.45	34.68	12,683
2011-01-04	FTC	28.81	28.81	28.35	28.51	228,319

Subsets and Splits

No community queries yet

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